{"timestamp":"2026-02-19 04:56:29","data":{"options":[{"option":"SPY260218C00500000","bid":184.63,"bid_size":32.0,"ask":187.43,"ask_size":20.0,"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":186.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":183.0},{"option":"SPY260218P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":3410.0,"iv":0.0,"open_interest":72.0,"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":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:36:30","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00505000","bid":179.63,"bid_size":32.0,"ask":182.43,"ask_size":20.0,"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":181.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.98999786377},{"option":"SPY260218P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"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":0.00499999988824129},{"option":"SPY260218C00510000","bid":174.65,"bid_size":20.0,"ask":177.43,"ask_size":3.0,"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":176.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":172.98999786377},{"option":"SPY260218P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"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":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T12:45:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00515000","bid":169.65,"bid_size":20.0,"ask":172.43,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":171.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":167.98999786377},{"option":"SPY260218P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"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":"up","last_trade_price":0.02,"last_trade_time":"2026-02-13T09:30:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00520000","bid":164.63,"bid_size":32.0,"ask":167.43,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":166.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.994995117188},{"option":"SPY260218P00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":245.0,"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":0.01,"last_trade_time":"2026-02-13T10:50:01","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00525000","bid":159.63,"bid_size":32.0,"ask":162.43,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":161.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.98999786377},{"option":"SPY260218P00525000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"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":0.01,"last_trade_time":"2026-02-13T15:58:06","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00530000","bid":154.63,"bid_size":32.0,"ask":157.43,"ask_size":3.0,"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":156.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":152.98999786377},{"option":"SPY260218P00530000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":17.0,"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":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:22:18","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00535000","bid":149.63,"bid_size":32.0,"ask":152.43,"ask_size":30.0,"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":151.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":148.020004272461},{"option":"SPY260218P00535000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":157.0,"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":0.01,"last_trade_time":"2026-02-13T15:04:01","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00540000","bid":144.63,"bid_size":32.0,"ask":147.43,"ask_size":20.0,"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":146.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.020004272461},{"option":"SPY260218P00540000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":105.0,"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":0.01,"last_trade_time":"2026-02-13T16:00:23","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00545000","bid":139.63,"bid_size":32.0,"ask":142.43,"ask_size":20.0,"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":141.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":138.020004272461},{"option":"SPY260218P00545000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":46.0,"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":0.01,"last_trade_time":"2026-02-13T12:45:21","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00550000","bid":134.63,"bid_size":32.0,"ask":137.43,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":136.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.005004882812},{"option":"SPY260218P00550000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":136.0,"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":0.02,"last_trade_time":"2026-02-12T13:03:50","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00555000","bid":129.63,"bid_size":32.0,"ask":132.43,"ask_size":30.0,"iv":8.5376,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":131.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":127.990001678467},{"option":"SPY260218P00555000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":224.0,"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":0.03,"last_trade_time":"2026-02-13T15:51:59","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00560000","bid":124.65,"bid_size":10.0,"ask":127.43,"ask_size":20.0,"iv":8.1886,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":126.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.995002746582},{"option":"SPY260218P00560000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":171.0,"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":0.02,"last_trade_time":"2026-02-13T11:16:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00565000","bid":119.63,"bid_size":32.0,"ask":122.43,"ask_size":30.0,"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":121.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":117.995002746582},{"option":"SPY260218P00565000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":152.0,"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":0.02,"last_trade_time":"2026-02-13T14:46:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00570000","bid":114.63,"bid_size":32.0,"ask":117.43,"ask_size":10.0,"iv":7.4986,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":116.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":113.01000213623},{"option":"SPY260218P00570000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":141.0,"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":0.02,"last_trade_time":"2026-02-13T11:37:58","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00575000","bid":109.63,"bid_size":32.0,"ask":112.43,"ask_size":20.0,"iv":7.1575,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":111.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.01000213623},{"option":"SPY260218P00575000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":162.0,"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":0.04,"last_trade_time":"2026-02-13T15:29:22","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00580000","bid":104.63,"bid_size":32.0,"ask":107.43,"ask_size":30.0,"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":106.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.0},{"option":"SPY260218P00580000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":41.0,"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":0.04,"last_trade_time":"2026-02-13T15:29:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00585000","bid":99.64,"bid_size":18.0,"ask":102.43,"ask_size":10.0,"iv":6.4825,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":101.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.0},{"option":"SPY260218P00585000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":403.0,"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":"2026-02-13T09:48:03","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00590000","bid":94.63,"bid_size":32.0,"ask":97.43,"ask_size":20.0,"iv":6.1486,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":96.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.995002746582},{"option":"SPY260218P00590000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.0,"open_interest":224.0,"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":"2026-02-13T15:56:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00595000","bid":89.63,"bid_size":32.0,"ask":92.43,"ask_size":20.0,"iv":5.8169,"open_interest":1.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":91.03,"change":0.555,"open":88.55,"high":88.55,"low":88.55,"tick":"up","last_trade_price":88.55,"last_trade_time":"2026-02-18T09:32:25","percent_change":0.630715,"prev_day_close":87.995002746582},{"option":"SPY260218P00595000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":8.3355,"open_interest":188.0,"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":0.01,"last_trade_time":"2026-02-17T14:04:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00600000","bid":84.63,"bid_size":32.0,"ask":87.43,"ask_size":10.0,"iv":8.3308,"open_interest":2.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":86.03,"change":5.47,"open":88.49,"high":88.49,"low":88.49,"tick":"no_change","last_trade_price":88.49,"last_trade_time":"2026-02-18T10:56:28","percent_change":6.58877,"prev_day_close":83.0200004577637},{"option":"SPY260218P00600000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2050.0,"iv":7.8793,"open_interest":907.0,"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":0.01,"last_trade_time":"2026-02-17T10:40:23","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00605000","bid":79.63,"bid_size":32.0,"ask":82.43,"ask_size":40.0,"iv":7.4262,"open_interest":3.0,"volume":3.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":81.03,"change":1.51,"open":78.91,"high":79.51,"low":78.91,"tick":"up","last_trade_price":79.51,"last_trade_time":"2026-02-18T15:10:20","percent_change":1.9359,"prev_day_close":78.0},{"option":"SPY260218P00605000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":7.4254,"open_interest":628.0,"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":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:38:32","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00610000","bid":74.63,"bid_size":32.0,"ask":77.43,"ask_size":10.0,"iv":4.8344,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":76.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.0200004577637},{"option":"SPY260218P00610000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":6.9735,"open_interest":686.0,"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":0.01,"last_trade_time":"2026-02-17T14:22:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00615000","bid":69.63,"bid_size":32.0,"ask":72.43,"ask_size":10.0,"iv":4.5108,"open_interest":40.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":71.03,"change":1.1,"open":73.25,"high":73.25,"low":69.12,"tick":"down","last_trade_price":69.12,"last_trade_time":"2026-02-18T14:58:07","percent_change":1.61717,"prev_day_close":68.0200004577637},{"option":"SPY260218P00615000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1710.0,"iv":6.5235,"open_interest":7170.0,"volume":150.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:22:59","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00620000","bid":64.63,"bid_size":32.0,"ask":67.43,"ask_size":30.0,"iv":4.1891,"open_interest":0.0,"volume":12.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":66.03,"change":1.815,"open":64.75,"high":64.82,"low":64.75,"tick":"up","last_trade_price":64.82,"last_trade_time":"2026-02-18T09:44:42","percent_change":2.88073,"prev_day_close":63.0049991607666},{"option":"SPY260218P00620000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":6.0751,"open_interest":1180.0,"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":0.01,"last_trade_time":"2026-02-17T16:10:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218C00625000","bid":59.63,"bid_size":32.0,"ask":62.43,"ask_size":20.0,"iv":5.6288,"open_interest":2.0,"volume":33.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":61.03,"change":4.99,"open":58.71,"high":63.08,"low":58.71,"tick":"no_change","last_trade_price":63.08,"last_trade_time":"2026-02-18T11:49:23","percent_change":8.59012,"prev_day_close":58.0900001525879},{"option":"SPY260218P00625000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":5.6282,"open_interest":1150.0,"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":0.01,"last_trade_time":"2026-02-17T16:14:36","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00630000","bid":54.63,"bid_size":32.0,"ask":57.43,"ask_size":40.0,"iv":5.4978,"open_interest":42.0,"volume":14.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":56.03,"change":5.15,"open":53.63,"high":58.16,"low":53.63,"tick":"up","last_trade_price":58.16,"last_trade_time":"2026-02-18T10:52:11","percent_change":9.71515,"prev_day_close":53.0100002288818},{"option":"SPY260218P00630000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1030.0,"iv":5.1824,"open_interest":1441.0,"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":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:24:32","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00631000","bid":53.64,"bid_size":9.0,"ask":56.43,"ask_size":3.0,"iv":3.4872,"open_interest":0.0,"volume":5.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":55.03,"change":5.51,"open":53.14,"high":57.54,"low":53.14,"tick":"up","last_trade_price":57.54,"last_trade_time":"2026-02-18T11:39:50","percent_change":10.59,"prev_day_close":52.0300006866455},{"option":"SPY260218P00631000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":5.0934,"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":0.03,"last_trade_time":"2026-02-17T09:52:10","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00632000","bid":52.65,"bid_size":10.0,"ask":55.43,"ask_size":10.0,"iv":3.4237,"open_interest":0.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":54.03,"change":2.025,"open":56.15,"high":56.15,"low":53.04,"tick":"down","last_trade_price":53.04,"last_trade_time":"2026-02-18T15:01:47","percent_change":3.96942,"prev_day_close":51.0149993896484},{"option":"SPY260218P00632000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":5.0044,"open_interest":28.0,"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":0.04,"last_trade_time":"2026-02-17T09:35:05","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00633000","bid":51.64,"bid_size":18.0,"ask":54.43,"ask_size":3.0,"iv":4.916,"open_interest":0.0,"volume":14.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":53.03,"change":2.355,"open":51.51,"high":53.81,"low":51.51,"tick":"up","last_trade_price":52.39,"last_trade_time":"2026-02-18T15:42:00","percent_change":4.70671,"prev_day_close":50.0349998474121},{"option":"SPY260218P00633000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.9154,"open_interest":401.0,"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":"2026-02-17T11:32:49","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00634000","bid":50.65,"bid_size":10.0,"ask":53.43,"ask_size":3.0,"iv":4.827,"open_interest":0.0,"volume":4.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":52.03,"change":5.54,"open":51.26,"high":54.57,"low":51.26,"tick":"up","last_trade_price":54.57,"last_trade_time":"2026-02-18T11:12:43","percent_change":11.2992,"prev_day_close":49.0300006866455},{"option":"SPY260218P00634000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.8265,"open_interest":157.0,"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":0.02,"last_trade_time":"2026-02-17T11:52:57","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00635000","bid":49.64,"bid_size":18.0,"ask":52.43,"ask_size":20.0,"iv":5.0298,"open_interest":45.0,"volume":19.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":51.03,"change":3.28,"open":49.14,"high":53.32,"low":49.14,"tick":"down","last_trade_price":51.31,"last_trade_time":"2026-02-18T14:21:10","percent_change":6.82906,"prev_day_close":48.0300006866455},{"option":"SPY260218P00635000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.7376,"open_interest":1212.0,"volume":49.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:59","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00636000","bid":48.63,"bid_size":32.0,"ask":51.43,"ask_size":10.0,"iv":3.1705,"open_interest":4.0,"volume":7.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":50.03,"change":2.32,"open":47.79,"high":51.73,"low":47.79,"tick":"up","last_trade_price":49.35,"last_trade_time":"2026-02-18T15:38:48","percent_change":4.93302,"prev_day_close":47.0300006866455},{"option":"SPY260218P00636000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.6487,"open_interest":89.0,"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":0.02,"last_trade_time":"2026-02-17T14:30:23","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00637000","bid":47.65,"bid_size":10.0,"ask":50.43,"ask_size":10.0,"iv":4.5603,"open_interest":4.0,"volume":8.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":49.03,"change":3.255,"open":46.79,"high":51.4,"low":46.79,"tick":"down","last_trade_price":49.31,"last_trade_time":"2026-02-18T14:21:10","percent_change":7.06764,"prev_day_close":46.0550003051758},{"option":"SPY260218P00637000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.5598,"open_interest":143.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:04:27","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00638000","bid":46.63,"bid_size":32.0,"ask":49.43,"ask_size":20.0,"iv":3.0443,"open_interest":4.0,"volume":7.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":48.03,"change":1.87,"open":45.41,"high":46.89,"low":45.41,"tick":"up","last_trade_price":46.89,"last_trade_time":"2026-02-18T14:53:25","percent_change":4.15371,"prev_day_close":45.0200004577637},{"option":"SPY260218P00638000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.471,"open_interest":36.0,"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":"2026-02-17T14:30:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00639000","bid":45.63,"bid_size":32.0,"ask":48.43,"ask_size":40.0,"iv":2.9812,"open_interest":0.0,"volume":5.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":47.03,"change":4.4,"open":45.4,"high":48.42,"low":45.15,"tick":"up","last_trade_price":48.42,"last_trade_time":"2026-02-18T12:00:43","percent_change":9.99546,"prev_day_close":44.0200004577637},{"option":"SPY260218P00639000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.3821,"open_interest":47.0,"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":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:43:01","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00640000","bid":44.63,"bid_size":32.0,"ask":47.43,"ask_size":30.0,"iv":4.5621,"open_interest":48.0,"volume":7.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":46.03,"change":5.415,"open":46.85,"high":48.52,"low":46.85,"tick":"up","last_trade_price":48.52,"last_trade_time":"2026-02-18T13:09:41","percent_change":12.5623,"prev_day_close":43.1049995422363},{"option":"SPY260218P00640000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.2933,"open_interest":2058.0,"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":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:13:36","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00641000","bid":43.63,"bid_size":32.0,"ask":46.43,"ask_size":30.0,"iv":2.8552,"open_interest":4.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":45.03,"change":5.375,"open":47.4,"high":47.4,"low":47.4,"tick":"up","last_trade_price":47.4,"last_trade_time":"2026-02-18T11:31:11","percent_change":12.79,"prev_day_close":42.0250015258789},{"option":"SPY260218P00641000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.2045,"open_interest":105.0,"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":0.02,"last_trade_time":"2026-02-17T15:57:19","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00642000","bid":42.63,"bid_size":32.0,"ask":45.43,"ask_size":30.0,"iv":4.1161,"open_interest":0.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":44.03,"change":4.87,"open":45.89,"high":45.89,"low":45.89,"tick":"up","last_trade_price":45.89,"last_trade_time":"2026-02-18T10:37:58","percent_change":11.8723,"prev_day_close":41.0200004577637},{"option":"SPY260218P00642000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.1156,"open_interest":192.0,"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":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:03:39","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00643000","bid":41.63,"bid_size":32.0,"ask":44.43,"ask_size":40.0,"iv":2.7294,"open_interest":2.0,"volume":12.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":43.03,"change":5.225,"open":40.96,"high":45.25,"low":40.96,"tick":"up","last_trade_price":45.25,"last_trade_time":"2026-02-18T11:47:11","percent_change":13.0543,"prev_day_close":40.0250015258789},{"option":"SPY260218P00643000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":4.0268,"open_interest":437.0,"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":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:05:19","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00644000","bid":40.65,"bid_size":10.0,"ask":43.43,"ask_size":10.0,"iv":2.6666,"open_interest":1.0,"volume":29.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":42.03,"change":5.485,"open":40.93,"high":44.51,"low":40.93,"tick":"up","last_trade_price":44.51,"last_trade_time":"2026-02-18T10:58:21","percent_change":14.0551,"prev_day_close":39.0250015258789},{"option":"SPY260218P00644000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":3.938,"open_interest":77.0,"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":0.02,"last_trade_time":"2026-02-17T16:11:26","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260218C00645000","bid":39.63,"bid_size":32.0,"ask":42.43,"ask_size":20.0,"iv":3.8496,"open_interest":2.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":41.03,"change":5.535,"open":42.45,"high":43.57,"low":42.45,"tick":"up","last_trade_price":43.57,"last_trade_time":"2026-02-18T10:58:21","percent_change":14.5524,"prev_day_close":38.0350017547607},{"option":"SPY260218P00645000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":243.0,"iv":3.8492,"open_interest":17452.0,"volume":31.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:02:12","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00646000","bid":38.65,"bid_size":10.0,"ask":41.43,"ask_size":10.0,"iv":2.5411,"open_interest":4.0,"volume":2.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":40.03,"change":5.045,"open":38.92,"high":42.07,"low":38.92,"tick":"up","last_trade_price":42.07,"last_trade_time":"2026-02-18T10:52:45","percent_change":13.6259,"prev_day_close":37.0250015258789},{"option":"SPY260218P00646000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":3.7603,"open_interest":531.0,"volume":3.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:16:15","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00647000","bid":37.63,"bid_size":32.0,"ask":40.43,"ask_size":20.0,"iv":3.6719,"open_interest":4.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":39.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.44,"last_trade_time":"2026-02-17T11:42:51","percent_change":0.0,"prev_day_close":36.0400009155273},{"option":"SPY260218P00647000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":3.6715,"open_interest":449.0,"volume":22.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:01:46","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00648000","bid":36.63,"bid_size":32.0,"ask":39.43,"ask_size":10.0,"iv":2.4157,"open_interest":5.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":38.03,"change":2.62,"open":37.66,"high":37.66,"low":37.66,"tick":"up","last_trade_price":37.66,"last_trade_time":"2026-02-18T15:43:01","percent_change":7.47717,"prev_day_close":35.0400009155273},{"option":"SPY260218P00648000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":3.5826,"open_interest":448.0,"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":0.02,"last_trade_time":"2026-02-17T16:04:11","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00649000","bid":35.65,"bid_size":10.0,"ask":38.43,"ask_size":10.0,"iv":2.3531,"open_interest":2.0,"volume":3.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":37.03,"change":4.6,"open":39.03,"high":39.49,"low":38.64,"tick":"down","last_trade_price":38.64,"last_trade_time":"2026-02-18T13:27:16","percent_change":13.5135,"prev_day_close":34.0400009155273},{"option":"SPY260218P00649000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":3.4937,"open_interest":473.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:00:19","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00650000","bid":34.63,"bid_size":32.0,"ask":37.43,"ask_size":20.0,"iv":3.6259,"open_interest":17.0,"volume":37.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":36.03,"change":3.11,"open":33.13,"high":38.45,"low":33.13,"tick":"up","last_trade_price":36.21,"last_trade_time":"2026-02-18T16:09:30","percent_change":9.39577,"prev_day_close":33.1000003814697},{"option":"SPY260218P00650000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":3.4048,"open_interest":7630.0,"volume":109.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:35:07","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00651000","bid":33.64,"bid_size":9.0,"ask":36.43,"ask_size":10.0,"iv":2.2279,"open_interest":4.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":35.03,"change":5.5,"open":37.53,"high":37.53,"low":37.53,"tick":"up","last_trade_price":37.53,"last_trade_time":"2026-02-18T13:00:20","percent_change":17.1714,"prev_day_close":32.0299997329712},{"option":"SPY260218P00651000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":3.3158,"open_interest":1306.0,"volume":738.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:32:45","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00652000","bid":32.65,"bid_size":10.0,"ask":35.43,"ask_size":10.0,"iv":2.1653,"open_interest":4.0,"volume":6.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":34.03,"change":2.595,"open":35.78,"high":35.97,"low":33.66,"tick":"down","last_trade_price":33.66,"last_trade_time":"2026-02-18T15:43:01","percent_change":8.35345,"prev_day_close":31.0650005340576},{"option":"SPY260218P00652000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":3.2268,"open_interest":840.0,"volume":1227.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:03:08","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00653000","bid":31.64,"bid_size":9.0,"ask":34.43,"ask_size":40.0,"iv":2.1028,"open_interest":3.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":33.03,"change":5.2,"open":35.26,"high":35.26,"low":35.26,"tick":"up","last_trade_price":35.26,"last_trade_time":"2026-02-18T13:22:26","percent_change":17.2987,"prev_day_close":30.0600004196167},{"option":"SPY260218P00653000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":3.1378,"open_interest":291.0,"volume":738.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:03:02","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00654000","bid":30.64,"bid_size":9.0,"ask":33.43,"ask_size":20.0,"iv":2.0403,"open_interest":3.0,"volume":13.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":32.03,"change":2.34,"open":30.05,"high":31.4,"low":30.05,"tick":"up","last_trade_price":31.4,"last_trade_time":"2026-02-18T15:41:24","percent_change":8.0523,"prev_day_close":29.0600004196167},{"option":"SPY260218P00654000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":3.0486,"open_interest":525.0,"volume":24.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:11:56","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00655000","bid":29.64,"bid_size":18.0,"ask":32.43,"ask_size":20.0,"iv":1.9779,"open_interest":31.0,"volume":7.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":31.03,"change":2.665,"open":32.78,"high":33.35,"low":29.94,"tick":"up","last_trade_price":30.71,"last_trade_time":"2026-02-18T15:45:41","percent_change":9.50258,"prev_day_close":28.0450000762939},{"option":"SPY260218P00655000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":2.9595,"open_interest":6970.0,"volume":419.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:06","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218C00656000","bid":28.65,"bid_size":10.0,"ask":31.43,"ask_size":10.0,"iv":1.9154,"open_interest":14.0,"volume":15.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":30.03,"change":1.235,"open":31.48,"high":31.68,"low":28.27,"tick":"down","last_trade_price":28.27,"last_trade_time":"2026-02-18T15:30:18","percent_change":4.56815,"prev_day_close":27.0349998474121},{"option":"SPY260218P00656000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":2.8702,"open_interest":1449.0,"volume":2887.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.015,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:35:07","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260218C00657000","bid":27.63,"bid_size":32.0,"ask":30.43,"ask_size":10.0,"iv":2.7812,"open_interest":13.0,"volume":11.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":29.03,"change":3.24,"open":26.43,"high":30.63,"low":26.43,"tick":"down","last_trade_price":29.29,"last_trade_time":"2026-02-18T15:50:05","percent_change":12.4376,"prev_day_close":26.0500001907349},{"option":"SPY260218P00657000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":2.7809,"open_interest":1361.0,"volume":1168.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.025,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:47:16","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260218C00658000","bid":26.64,"bid_size":9.0,"ask":29.43,"ask_size":10.0,"iv":1.7905,"open_interest":4.0,"volume":5.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":28.03,"change":1.96,"open":26.22,"high":27.03,"low":26.22,"tick":"up","last_trade_price":27.03,"last_trade_time":"2026-02-18T15:36:27","percent_change":7.81811,"prev_day_close":25.0700006484985},{"option":"SPY260218P00658000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":2.6915,"open_interest":1107.0,"volume":1058.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.025,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:31:36","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260218C00659000","bid":25.64,"bid_size":9.0,"ask":28.43,"ask_size":30.0,"iv":1.7281,"open_interest":11.0,"volume":5.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":27.03,"change":1.265,"open":29.74,"high":29.74,"low":25.29,"tick":"up","last_trade_price":25.31,"last_trade_time":"2026-02-18T15:18:00","percent_change":5.26097,"prev_day_close":24.0450000762939},{"option":"SPY260218P00659000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":214.0,"iv":2.602,"open_interest":648.0,"volume":3884.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.025,"open":0.02,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:37:08","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260218C00660000","bid":24.64,"bid_size":9.0,"ask":27.43,"ask_size":20.0,"iv":1.6657,"open_interest":83.0,"volume":35.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":26.03,"change":2.775,"open":27.56,"high":28.82,"low":25.15,"tick":"down","last_trade_price":25.89,"last_trade_time":"2026-02-18T16:09:53","percent_change":12.0052,"prev_day_close":23.1149997711182},{"option":"SPY260218P00660000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":2.5123,"open_interest":4742.0,"volume":3741.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.035,"open":0.02,"high":0.06,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:41:23","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260218C00661000","bid":23.63,"bid_size":32.0,"ask":26.43,"ask_size":50.0,"iv":1.6032,"open_interest":3.0,"volume":3.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":25.03,"change":4.345,"open":26.52,"high":26.52,"low":26.4,"tick":"no_change","last_trade_price":26.4,"last_trade_time":"2026-02-18T13:49:02","percent_change":19.7007,"prev_day_close":22.0550003051758},{"option":"SPY260218P00661000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":2.4226,"open_interest":1740.0,"volume":2616.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":-0.035,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:28","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260218C00662000","bid":22.63,"bid_size":32.0,"ask":25.43,"ask_size":2.0,"iv":2.6025,"open_interest":15.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":24.03,"change":1.68,"open":22.85,"high":22.85,"low":22.85,"tick":"up","last_trade_price":22.85,"last_trade_time":"2026-02-18T14:54:19","percent_change":7.93576,"prev_day_close":21.1700000762939},{"option":"SPY260218P00662000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1392.0,"iv":2.3327,"open_interest":1483.0,"volume":3433.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0001,"change":-0.035,"open":0.05,"high":0.05,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:05","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260218C00663000","bid":21.64,"bid_size":18.0,"ask":24.43,"ask_size":50.0,"iv":2.5039,"open_interest":21.0,"volume":42.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":23.0301,"change":3.07,"open":20.43,"high":25.87,"low":20.43,"tick":"no_change","last_trade_price":23.22,"last_trade_time":"2026-02-18T16:00:00","percent_change":15.2357,"prev_day_close":20.1499996185303},{"option":"SPY260218P00663000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":2.2426,"open_interest":3340.0,"volume":4066.0,"delta":-0.0001,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":-0.045,"open":0.04,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:46:49","percent_change":-81.8182,"prev_day_close":0.0549999997019768},{"option":"SPY260218C00664000","bid":20.63,"bid_size":32.0,"ask":23.43,"ask_size":10.0,"iv":2.4051,"open_interest":33.0,"volume":30.0,"delta":0.9998,"gamma":0.0001,"vega":0.0,"theta":-0.0002,"rho":0.0,"theo":22.0302,"change":1.855,"open":19.07,"high":24.27,"low":19.07,"tick":"down","last_trade_price":21.03,"last_trade_time":"2026-02-18T15:36:27","percent_change":9.67405,"prev_day_close":19.1750001907349},{"option":"SPY260218P00664000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":2.1524,"open_interest":2708.0,"volume":2221.0,"delta":-0.0002,"gamma":0.0001,"vega":0.0,"theta":-0.0002,"rho":0.0,"theo":0.0002,"change":-0.055,"open":0.03,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:50:16","percent_change":-84.6154,"prev_day_close":0.0649999994784594},{"option":"SPY260218C00665000","bid":19.64,"bid_size":9.0,"ask":22.43,"ask_size":40.0,"iv":2.306,"open_interest":81.0,"volume":29.0,"delta":0.9997,"gamma":0.0002,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":21.0304,"change":2.18,"open":18.06,"high":23.13,"low":18.06,"tick":"up","last_trade_price":20.38,"last_trade_time":"2026-02-18T15:41:44","percent_change":11.978,"prev_day_close":18.1999998092651},{"option":"SPY260218P00665000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":2.0621,"open_interest":6195.0,"volume":8138.0,"delta":-0.0003,"gamma":0.0002,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":0.0004,"change":-0.065,"open":0.04,"high":0.05,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:49","percent_change":-86.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260218C00666000","bid":18.65,"bid_size":10.0,"ask":21.39,"ask_size":1.0,"iv":2.2067,"open_interest":334.0,"volume":219.0,"delta":0.9994,"gamma":0.0003,"vega":0.0001,"theta":-0.0008,"rho":0.0,"theo":20.0308,"change":3.8,"open":17.87,"high":21.74,"low":17.19,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-18T15:56:47","percent_change":22.093,"prev_day_close":17.1999998092651},{"option":"SPY260218P00666000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.9715,"open_interest":13016.0,"volume":2005.0,"delta":-0.0006,"gamma":0.0003,"vega":0.0001,"theta":-0.0008,"rho":0.0,"theo":0.0008,"change":-0.075,"open":0.05,"high":0.05,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:04:54","percent_change":-88.2353,"prev_day_close":0.0850000008940697},{"option":"SPY260218C00667000","bid":17.64,"bid_size":18.0,"ask":20.39,"ask_size":1.0,"iv":2.1071,"open_interest":33.0,"volume":38.0,"delta":0.999,"gamma":0.0005,"vega":0.0001,"theta":-0.0016,"rho":0.0,"theo":19.0315,"change":2.915,"open":17.03,"high":21.13,"low":17.03,"tick":"up","last_trade_price":19.15,"last_trade_time":"2026-02-18T16:03:05","percent_change":17.955,"prev_day_close":16.2350006103516},{"option":"SPY260218P00667000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.8807,"open_interest":3823.0,"volume":5536.0,"delta":-0.001,"gamma":0.0005,"vega":0.0001,"theta":-0.0016,"rho":0.0,"theo":0.0015,"change":-0.095,"open":0.05,"high":0.07,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:50:20","percent_change":-90.4762,"prev_day_close":0.105000000447035},{"option":"SPY260218C00668000","bid":16.66,"bid_size":1.0,"ask":19.39,"ask_size":1.0,"iv":2.0071,"open_interest":216.0,"volume":227.0,"delta":0.9983,"gamma":0.0009,"vega":0.0002,"theta":-0.0028,"rho":0.0,"theo":18.0328,"change":2.6,"open":15.6,"high":20.75,"low":15.6,"tick":"up","last_trade_price":17.85,"last_trade_time":"2026-02-18T15:46:06","percent_change":17.0492,"prev_day_close":15.25},{"option":"SPY260218P00668000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.7897,"open_interest":3046.0,"volume":7644.0,"delta":-0.0017,"gamma":0.0009,"vega":0.0002,"theta":-0.0028,"rho":0.0,"theo":0.0028,"change":-0.125,"open":0.07,"high":0.09,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:12:14","percent_change":-92.5926,"prev_day_close":0.134999997913837},{"option":"SPY260218C00669000","bid":15.66,"bid_size":1.0,"ask":18.39,"ask_size":1.0,"iv":1.9068,"open_interest":16.0,"volume":44.0,"delta":0.9972,"gamma":0.0014,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":17.035,"change":2.125,"open":14.75,"high":19.04,"low":14.5,"tick":"up","last_trade_price":16.42,"last_trade_time":"2026-02-18T15:40:24","percent_change":14.8653,"prev_day_close":14.2950000762939},{"option":"SPY260218P00669000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.6985,"open_interest":4617.0,"volume":12379.0,"delta":-0.0028,"gamma":0.0014,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.155,"open":0.09,"high":0.12,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:12:14","percent_change":-93.9394,"prev_day_close":0.16499999910593},{"option":"SPY260218C00670000","bid":14.66,"bid_size":1.0,"ask":17.39,"ask_size":1.0,"iv":1.8061,"open_interest":224.0,"volume":329.0,"delta":0.9971,"gamma":0.0015,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":16.035,"change":2.695,"open":13.6,"high":18.62,"low":13.1,"tick":"down","last_trade_price":16.02,"last_trade_time":"2026-02-18T16:05:50","percent_change":20.2251,"prev_day_close":13.3249998092651},{"option":"SPY260218P00670000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.607,"open_interest":10656.0,"volume":13877.0,"delta":-0.0029,"gamma":0.0015,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.195,"open":0.1,"high":0.15,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:09:51","percent_change":-95.1219,"prev_day_close":0.204999998211861},{"option":"SPY260218C00671000","bid":13.66,"bid_size":1.0,"ask":16.39,"ask_size":2.0,"iv":1.705,"open_interest":118.0,"volume":153.0,"delta":0.9969,"gamma":0.0017,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":15.035,"change":2.35,"open":13.12,"high":17.77,"low":13.0,"tick":"no_change","last_trade_price":14.73,"last_trade_time":"2026-02-18T15:44:57","percent_change":18.9822,"prev_day_close":12.3800001144409},{"option":"SPY260218P00671000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.5151,"open_interest":3506.0,"volume":13187.0,"delta":-0.0031,"gamma":0.0017,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.245,"open":0.12,"high":0.19,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:41","percent_change":-96.0784,"prev_day_close":0.254999995231628},{"option":"SPY260218C00672000","bid":12.66,"bid_size":1.0,"ask":15.39,"ask_size":1.0,"iv":1.6034,"open_interest":103.0,"volume":231.0,"delta":0.9967,"gamma":0.0019,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":14.035,"change":0.685,"open":11.72,"high":16.48,"low":11.72,"tick":"down","last_trade_price":12.13,"last_trade_time":"2026-02-18T15:24:18","percent_change":5.98515,"prev_day_close":11.4449996948242},{"option":"SPY260218P00672000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.4229,"open_interest":4548.0,"volume":12257.0,"delta":-0.0033,"gamma":0.0019,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.305,"open":0.15,"high":0.24,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:10:31","percent_change":-96.8254,"prev_day_close":0.314999997615814},{"option":"SPY260218C00673000","bid":11.66,"bid_size":1.0,"ask":14.39,"ask_size":1.0,"iv":1.5013,"open_interest":222.0,"volume":241.0,"delta":0.9965,"gamma":0.0021,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":13.035,"change":0.59,"open":10.33,"high":15.53,"low":10.33,"tick":"down","last_trade_price":11.11,"last_trade_time":"2026-02-18T15:15:41","percent_change":5.60837,"prev_day_close":10.5199999809265},{"option":"SPY260218P00673000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.3303,"open_interest":3432.0,"volume":23898.0,"delta":-0.0035,"gamma":0.0021,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.385,"open":0.22,"high":0.31,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:12:50","percent_change":-97.4684,"prev_day_close":0.394999995827675},{"option":"SPY260218C00674000","bid":10.66,"bid_size":1.0,"ask":13.39,"ask_size":1.0,"iv":1.3986,"open_interest":549.0,"volume":758.0,"delta":0.9963,"gamma":0.0024,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":12.035,"change":2.78,"open":9.51,"high":15.0,"low":9.51,"tick":"down","last_trade_price":12.33,"last_trade_time":"2026-02-18T16:00:01","percent_change":29.1099,"prev_day_close":9.55000019073486},{"option":"SPY260218P00674000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.2372,"open_interest":2970.0,"volume":23288.0,"delta":-0.0037,"gamma":0.0024,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.485,"open":0.28,"high":0.4,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:13:46","percent_change":-97.9798,"prev_day_close":0.495000004768372},{"option":"SPY260218C00675000","bid":9.66,"bid_size":1.0,"ask":12.39,"ask_size":1.0,"iv":1.2952,"open_interest":1242.0,"volume":980.0,"delta":0.996,"gamma":0.0028,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":11.035,"change":2.33,"open":9.04,"high":13.73,"low":8.7,"tick":"no_change","last_trade_price":10.99,"last_trade_time":"2026-02-18T16:01:13","percent_change":26.9053,"prev_day_close":8.65999984741211},{"option":"SPY260218P00675000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":338.0,"iv":1.1436,"open_interest":13275.0,"volume":32268.0,"delta":-0.004,"gamma":0.0028,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.595,"open":0.36,"high":0.5,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:28","percent_change":-98.3471,"prev_day_close":0.605000019073486},{"option":"SPY260218C00676000","bid":8.66,"bid_size":1.0,"ask":11.39,"ask_size":1.0,"iv":1.1911,"open_interest":897.0,"volume":506.0,"delta":0.9957,"gamma":0.0033,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":10.035,"change":2.215,"open":8.34,"high":12.8,"low":7.6,"tick":"down","last_trade_price":10.02,"last_trade_time":"2026-02-18T16:04:55","percent_change":28.3792,"prev_day_close":7.8050000667572},{"option":"SPY260218P00676000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":588.0,"iv":1.0495,"open_interest":4447.0,"volume":29998.0,"delta":-0.0043,"gamma":0.0033,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.735,"open":0.44,"high":0.63,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:05:03","percent_change":-98.6577,"prev_day_close":0.745000004768372},{"option":"SPY260218C00677000","bid":7.66,"bid_size":1.0,"ask":10.39,"ask_size":1.0,"iv":1.086,"open_interest":1661.0,"volume":902.0,"delta":0.9953,"gamma":0.0039,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":9.035,"change":2.105,"open":7.37,"high":12.06,"low":6.78,"tick":"no_change","last_trade_price":9.07,"last_trade_time":"2026-02-18T16:01:42","percent_change":30.2225,"prev_day_close":6.96499991416931},{"option":"SPY260218P00677000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":384.0,"iv":0.9547,"open_interest":5456.0,"volume":27219.0,"delta":-0.0047,"gamma":0.0039,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.895,"open":0.56,"high":0.79,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:12:43","percent_change":-98.895,"prev_day_close":0.905000001192093},{"option":"SPY260218C00678000","bid":6.66,"bid_size":1.0,"ask":9.39,"ask_size":1.0,"iv":0.98,"open_interest":2122.0,"volume":650.0,"delta":0.9948,"gamma":0.0047,"vega":0.0006,"theta":-0.005,"rho":0.0,"theo":8.035,"change":1.705,"open":6.44,"high":11.08,"low":5.95,"tick":"up","last_trade_price":7.86,"last_trade_time":"2026-02-18T15:46:03","percent_change":27.7011,"prev_day_close":6.15499997138977},{"option":"SPY260218P00678000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":588.0,"iv":0.8591,"open_interest":4694.0,"volume":47775.0,"delta":-0.0052,"gamma":0.0047,"vega":0.0006,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-1.085,"open":0.67,"high":0.97,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:36","percent_change":-99.0868,"prev_day_close":1.09500002861023},{"option":"SPY260218C00679000","bid":5.66,"bid_size":1.0,"ask":8.4,"ask_size":1.0,"iv":0.8728,"open_interest":1657.0,"volume":2317.0,"delta":0.9942,"gamma":0.0058,"vega":0.0006,"theta":-0.005,"rho":0.0,"theo":7.035,"change":1.93,"open":5.64,"high":10.0,"low":5.12,"tick":"down","last_trade_price":7.31,"last_trade_time":"2026-02-18T16:00:01","percent_change":35.8736,"prev_day_close":5.38000011444092},{"option":"SPY260218P00679000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.7626,"open_interest":2759.0,"volume":55769.0,"delta":-0.0058,"gamma":0.0058,"vega":0.0006,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-1.315,"open":1.17,"high":1.18,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:55","percent_change":-99.2453,"prev_day_close":1.32500004768372},{"option":"SPY260218C00680000","bid":4.66,"bid_size":1.0,"ask":7.4,"ask_size":1.0,"iv":0.7641,"open_interest":4862.0,"volume":8054.0,"delta":0.9935,"gamma":0.0075,"vega":0.0007,"theta":-0.005,"rho":0.0,"theo":6.035,"change":1.225,"open":4.87,"high":9.05,"low":4.0,"tick":"no_change","last_trade_price":5.87,"last_trade_time":"2026-02-18T16:11:51","percent_change":26.3724,"prev_day_close":4.64499998092651},{"option":"SPY260218P00680000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":393.0,"iv":0.665,"open_interest":7967.0,"volume":148099.0,"delta":-0.0065,"gamma":0.0075,"vega":0.0007,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-1.575,"open":1.06,"high":1.45,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:12:30","percent_change":-99.3691,"prev_day_close":1.58500003814697},{"option":"SPY260218C00681000","bid":3.66,"bid_size":1.0,"ask":5.23,"ask_size":18.0,"iv":0.6536,"open_interest":5658.0,"volume":8162.0,"delta":0.9925,"gamma":0.01,"vega":0.0008,"theta":-0.005,"rho":0.0,"theo":5.035,"change":1.0,"open":4.12,"high":8.1,"low":3.05,"tick":"down","last_trade_price":4.95,"last_trade_time":"2026-02-18T16:14:28","percent_change":25.3165,"prev_day_close":3.95000004768372},{"option":"SPY260218P00681000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":194.0,"iv":0.5661,"open_interest":4548.0,"volume":145992.0,"delta":-0.0075,"gamma":0.01,"vega":0.0008,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-1.885,"open":1.28,"high":1.75,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:11","percent_change":-99.4723,"prev_day_close":1.89499998092651},{"option":"SPY260218C00682000","bid":2.66,"bid_size":1.0,"ask":5.4,"ask_size":1.0,"iv":0.5408,"open_interest":2838.0,"volume":8931.0,"delta":0.991,"gamma":0.0142,"vega":0.0009,"theta":-0.005,"rho":0.0,"theo":4.035,"change":0.695,"open":3.5,"high":7.1,"low":2.18,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T16:05:29","percent_change":21.0287,"prev_day_close":3.30499994754791},{"option":"SPY260218P00682000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":212.0,"iv":0.4655,"open_interest":6386.0,"volume":143933.0,"delta":-0.009,"gamma":0.0142,"vega":0.0009,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-2.23,"open":1.56,"high":2.09,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:32","percent_change":-99.5536,"prev_day_close":2.24000000953674},{"option":"SPY260218C00683000","bid":1.66,"bid_size":3.0,"ask":4.41,"ask_size":1.0,"iv":0.4458,"open_interest":4545.0,"volume":28665.0,"delta":0.9744,"gamma":0.0383,"vega":0.0023,"theta":-0.015,"rho":0.0,"theo":3.045,"change":0.245,"open":2.68,"high":6.13,"low":1.3,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-18T16:13:14","percent_change":9.0573,"prev_day_close":2.70500004291534},{"option":"SPY260218P00683000","bid":0.01,"bid_size":6.0,"ask":0.02,"ask_size":1127.0,"iv":0.4248,"open_interest":3126.0,"volume":230303.0,"delta":-0.0256,"gamma":0.0383,"vega":0.0023,"theta":-0.015,"rho":0.0,"theo":0.015,"change":-2.635,"open":1.93,"high":2.51,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:42","percent_change":-99.6219,"prev_day_close":2.6450001001358},{"option":"SPY260218C00684000","bid":1.87,"bid_size":1275.0,"ask":3.06,"ask_size":18.0,"iv":0.3351,"open_interest":5121.0,"volume":100456.0,"delta":0.9657,"gamma":0.0681,"vega":0.0029,"theta":-0.015,"rho":0.0,"theo":2.045,"change":-0.295,"open":2.27,"high":5.17,"low":0.66,"tick":"down","last_trade_price":1.86,"last_trade_time":"2026-02-18T16:14:48","percent_change":-13.6891,"prev_day_close":2.15500009059906},{"option":"SPY260218P00684000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":248.0,"iv":0.3044,"open_interest":3039.0,"volume":346037.0,"delta":-0.0343,"gamma":0.0681,"vega":0.0029,"theta":-0.015,"rho":0.0,"theo":0.015,"change":-3.08,"open":3.25,"high":3.25,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:57","percent_change":-99.6764,"prev_day_close":3.08999991416931},{"option":"SPY260218C00685000","bid":0.85,"bid_size":150.0,"ask":2.4,"ask_size":2.0,"iv":0.1758,"open_interest":7877.0,"volume":205942.0,"delta":0.945,"gamma":0.1725,"vega":0.0044,"theta":-0.015,"rho":0.0,"theo":1.045,"change":-0.625,"open":1.63,"high":4.2,"low":0.25,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T16:14:08","percent_change":-37.3134,"prev_day_close":1.67499995231628},{"option":"SPY260218P00685000","bid":0.01,"bid_size":11.0,"ask":0.02,"ask_size":601.0,"iv":0.1758,"open_interest":2601.0,"volume":443662.0,"delta":-0.055,"gamma":0.1725,"vega":0.0044,"theta":-0.015,"rho":0.0,"theo":0.015,"change":-3.605,"open":3.35,"high":3.52,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:58","percent_change":-99.7234,"prev_day_close":3.61500000953674},{"option":"SPY260218C00686000","bid":0.15,"bid_size":180.0,"ask":0.18,"ask_size":193.0,"iv":0.1089,"open_interest":5549.0,"volume":277271.0,"delta":0.5318,"gamma":1.0537,"vega":0.0146,"theta":-0.1361,"rho":0.0,"theo":0.1661,"change":-1.075,"open":1.19,"high":3.27,"low":0.07,"tick":"up","last_trade_price":0.18,"last_trade_time":"2026-02-18T16:14:59","percent_change":-85.6574,"prev_day_close":1.25499999523163},{"option":"SPY260218P00686000","bid":0.13,"bid_size":140.0,"ask":0.14,"ask_size":58.0,"iv":0.1021,"open_interest":963.0,"volume":397118.0,"delta":-0.4682,"gamma":1.0537,"vega":0.0146,"theta":-0.1361,"rho":0.0,"theo":0.1361,"change":-4.015,"open":3.37,"high":4.12,"low":0.03,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-18T16:14:52","percent_change":-96.6306,"prev_day_close":4.15499997138977},{"option":"SPY260218C00687000","bid":0.01,"bid_size":2003.0,"ask":0.02,"ask_size":864.0,"iv":0.1674,"open_interest":6381.0,"volume":324932.0,"delta":0.0576,"gamma":0.1875,"vega":0.0045,"theta":-0.0151,"rho":0.0,"theo":0.0151,"change":-0.895,"open":0.87,"high":2.49,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:56","percent_change":-98.895,"prev_day_close":0.905000001192093},{"option":"SPY260218P00687000","bid":0.8,"bid_size":150.0,"ask":2.35,"ask_size":3.0,"iv":0.6866,"open_interest":892.0,"volume":452839.0,"delta":-0.9424,"gamma":0.1875,"vega":0.0045,"theta":-0.0151,"rho":0.0,"theo":0.9851,"change":-3.935,"open":3.95,"high":4.74,"low":0.22,"tick":"down","last_trade_price":0.86,"last_trade_time":"2026-02-18T16:14:21","percent_change":-82.0647,"prev_day_close":4.79499983787537},{"option":"SPY260218C00688000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":911.0,"iv":0.2488,"open_interest":5117.0,"volume":418898.0,"delta":0.0156,"gamma":0.043,"vega":0.0016,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.605,"open":0.62,"high":1.79,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:59","percent_change":-98.374,"prev_day_close":0.615000009536743},{"option":"SPY260218P00688000","bid":1.85,"bid_size":150.0,"ask":3.27,"ask_size":150.0,"iv":0.3387,"open_interest":3119.0,"volume":490551.0,"delta":-0.9844,"gamma":0.043,"vega":0.0016,"theta":-0.005,"rho":0.0,"theo":1.975,"change":-3.52,"open":4.58,"high":5.57,"low":0.39,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-18T16:14:50","percent_change":-63.7681,"prev_day_close":5.51999998092651},{"option":"SPY260218C00689000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":4722.0,"iv":0.3547,"open_interest":6551.0,"volume":448228.0,"delta":0.0114,"gamma":0.023,"vega":0.0012,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.385,"open":0.4,"high":1.2,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:07","percent_change":-97.4684,"prev_day_close":0.394999995827675},{"option":"SPY260218P00689000","bid":1.61,"bid_size":1.0,"ask":4.34,"ask_size":1.0,"iv":0.0,"open_interest":1397.0,"volume":162029.0,"delta":-0.9886,"gamma":0.023,"vega":0.0012,"theta":-0.005,"rho":0.0,"theo":2.975,"change":-3.19,"open":5.52,"high":6.07,"low":0.71,"tick":"no_change","last_trade_price":3.09,"last_trade_time":"2026-02-18T16:11:29","percent_change":-50.7962,"prev_day_close":6.27999997138977},{"option":"SPY260218C00690000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5709.0,"iv":0.4567,"open_interest":11323.0,"volume":347846.0,"delta":0.0091,"gamma":0.0147,"vega":0.001,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.235,"open":0.22,"high":0.73,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:27","percent_change":-95.9184,"prev_day_close":0.244999997317791},{"option":"SPY260218P00690000","bid":2.61,"bid_size":1.0,"ask":4.13,"ask_size":1.0,"iv":0.0,"open_interest":3276.0,"volume":56008.0,"delta":-0.9909,"gamma":0.0147,"vega":0.001,"theta":-0.005,"rho":0.0,"theo":3.975,"change":-3.205,"open":6.4,"high":7.21,"low":1.25,"tick":"down","last_trade_price":3.94,"last_trade_time":"2026-02-18T16:14:58","percent_change":-44.8565,"prev_day_close":7.14499998092651},{"option":"SPY260218C00691000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":3498.0,"iv":0.5561,"open_interest":8384.0,"volume":163253.0,"delta":0.0076,"gamma":0.0103,"vega":0.0008,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.135,"open":0.08,"high":0.41,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:09:23","percent_change":-93.1034,"prev_day_close":0.145000003278255},{"option":"SPY260218P00691000","bid":3.61,"bid_size":1.0,"ask":6.34,"ask_size":1.0,"iv":0.0,"open_interest":537.0,"volume":11394.0,"delta":-0.9924,"gamma":0.0103,"vega":0.0008,"theta":-0.005,"rho":0.0,"theo":4.975,"change":-2.825,"open":7.85,"high":7.94,"low":2.04,"tick":"up","last_trade_price":5.2,"last_trade_time":"2026-02-18T16:09:23","percent_change":-35.2025,"prev_day_close":8.02500009536743},{"option":"SPY260218C00692000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":3386.0,"iv":0.6534,"open_interest":4930.0,"volume":130322.0,"delta":0.0066,"gamma":0.0077,"vega":0.0007,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.075,"open":0.1,"high":0.21,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:07:42","percent_change":-88.2353,"prev_day_close":0.0850000008940697},{"option":"SPY260218P00692000","bid":4.61,"bid_size":1.0,"ask":7.34,"ask_size":1.0,"iv":0.0,"open_interest":52.0,"volume":4746.0,"delta":-0.9934,"gamma":0.0077,"vega":0.0007,"theta":-0.005,"rho":0.0,"theo":5.975,"change":-3.36,"open":8.68,"high":9.21,"low":2.9,"tick":"down","last_trade_price":5.61,"last_trade_time":"2026-02-18T15:48:03","percent_change":-37.4582,"prev_day_close":8.97000026702881},{"option":"SPY260218C00693000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2408.0,"iv":0.7492,"open_interest":4246.0,"volume":75148.0,"delta":0.0059,"gamma":0.0061,"vega":0.0006,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.035,"open":0.04,"high":0.1,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:06:10","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260218P00693000","bid":5.61,"bid_size":1.0,"ask":8.34,"ask_size":1.0,"iv":0.0,"open_interest":25.0,"volume":1579.0,"delta":-0.9941,"gamma":0.0061,"vega":0.0006,"theta":-0.005,"rho":0.0,"theo":6.975,"change":-3.285,"open":8.85,"high":9.97,"low":4.0,"tick":"down","last_trade_price":6.68,"last_trade_time":"2026-02-18T15:49:01","percent_change":-32.9654,"prev_day_close":9.96499967575073},{"option":"SPY260218C00694000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1546.0,"iv":0.8435,"open_interest":5643.0,"volume":31949.0,"delta":0.0053,"gamma":0.0049,"vega":0.0006,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.015,"open":0.03,"high":0.05,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:59","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218P00694000","bid":6.61,"bid_size":1.0,"ask":9.34,"ask_size":1.0,"iv":0.0,"open_interest":16.0,"volume":345.0,"delta":-0.9947,"gamma":0.0049,"vega":0.0006,"theta":-0.005,"rho":0.0,"theo":7.975,"change":-4.005,"open":10.48,"high":10.48,"low":4.98,"tick":"down","last_trade_price":6.95,"last_trade_time":"2026-02-18T15:54:40","percent_change":-36.5586,"prev_day_close":10.9549999237061},{"option":"SPY260218C00695000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1224.0,"iv":0.9366,"open_interest":4782.0,"volume":11572.0,"delta":0.0048,"gamma":0.004,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.015,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:55:09","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260218P00695000","bid":7.61,"bid_size":1.0,"ask":10.34,"ask_size":1.0,"iv":0.0,"open_interest":92.0,"volume":1110.0,"delta":-0.9952,"gamma":0.004,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":8.975,"change":-3.325,"open":11.0,"high":11.61,"low":6.0,"tick":"no_change","last_trade_price":8.64,"last_trade_time":"2026-02-18T15:59:30","percent_change":-27.7894,"prev_day_close":11.9649996757507},{"option":"SPY260218C00696000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1806.0,"iv":1.0287,"open_interest":3726.0,"volume":10666.0,"delta":0.0044,"gamma":0.0034,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:00:22","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218P00696000","bid":8.61,"bid_size":1.0,"ask":11.34,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":190.0,"delta":-0.9956,"gamma":0.0034,"vega":0.0005,"theta":-0.005,"rho":0.0,"theo":9.975,"change":-2.7,"open":12.8,"high":12.8,"low":7.38,"tick":"down","last_trade_price":10.26,"last_trade_time":"2026-02-18T15:43:06","percent_change":-20.8333,"prev_day_close":12.960000038147},{"option":"SPY260218C00697000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1350.0,"iv":1.1199,"open_interest":6527.0,"volume":394.0,"delta":0.0041,"gamma":0.0029,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:55:07","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218P00697000","bid":9.61,"bid_size":1.0,"ask":12.34,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":400.0,"delta":-0.9959,"gamma":0.0029,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":10.975,"change":-2.585,"open":13.07,"high":13.5,"low":8.18,"tick":"down","last_trade_price":11.36,"last_trade_time":"2026-02-18T15:45:01","percent_change":-18.5371,"prev_day_close":13.9450001716614},{"option":"SPY260218C00698000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1179.0,"iv":1.2103,"open_interest":2646.0,"volume":430.0,"delta":0.0038,"gamma":0.0026,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":0.005,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:48:08","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260218P00698000","bid":10.61,"bid_size":1.0,"ask":13.34,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":58.0,"delta":-0.9962,"gamma":0.0026,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":11.975,"change":-1.935,"open":9.78,"high":14.0,"low":9.19,"tick":"down","last_trade_price":13.01,"last_trade_time":"2026-02-18T15:36:22","percent_change":-12.9475,"prev_day_close":14.9450001716614},{"option":"SPY260218C00699000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2130.0,"iv":1.2999,"open_interest":2486.0,"volume":489.0,"delta":0.0036,"gamma":0.0022,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":0.005,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:00","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00699000","bid":11.61,"bid_size":1.0,"ask":14.34,"ask_size":1.0,"iv":0.0,"open_interest":20.0,"volume":9.0,"delta":-0.9964,"gamma":0.0022,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":12.975,"change":-3.995,"open":11.14,"high":12.21,"low":11.14,"tick":"down","last_trade_price":11.95,"last_trade_time":"2026-02-18T15:54:40","percent_change":-25.0549,"prev_day_close":15.9450001716614},{"option":"SPY260218C00700000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2014.0,"iv":1.3888,"open_interest":7308.0,"volume":456.0,"delta":0.0034,"gamma":0.002,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":0.005,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:59:59","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00700000","bid":12.61,"bid_size":1.0,"ask":15.34,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":92.0,"delta":-0.9966,"gamma":0.002,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":13.975,"change":-2.525,"open":12.0,"high":15.65,"low":10.58,"tick":"down","last_trade_price":14.42,"last_trade_time":"2026-02-18T15:45:12","percent_change":-14.9012,"prev_day_close":16.9450001716614},{"option":"SPY260218C00701000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2555.0,"iv":1.477,"open_interest":1884.0,"volume":33.0,"delta":0.0032,"gamma":0.0018,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":0.005,"change":0.005,"open":0.01,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:30:18","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00701000","bid":13.61,"bid_size":1.0,"ask":16.34,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":13.0,"delta":-0.9968,"gamma":0.0018,"vega":0.0004,"theta":-0.005,"rho":0.0,"theo":14.975,"change":-2.565,"open":12.82,"high":15.38,"low":12.52,"tick":"no_change","last_trade_price":15.38,"last_trade_time":"2026-02-18T15:45:06","percent_change":-14.2937,"prev_day_close":17.9449996948242},{"option":"SPY260218C00702000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2896.0,"iv":1.5646,"open_interest":2022.0,"volume":14.0,"delta":0.003,"gamma":0.0016,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":0.005,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:00:01","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00702000","bid":14.61,"bid_size":1.0,"ask":17.34,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0016,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":15.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.32,"last_trade_time":"2026-02-13T12:24:53","percent_change":0.0,"prev_day_close":18.9449996948242},{"option":"SPY260218C00703000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":3407.0,"iv":1.6516,"open_interest":1890.0,"volume":23.0,"delta":0.0029,"gamma":0.0014,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":0.005,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:47:45","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00703000","bid":15.61,"bid_size":1.0,"ask":18.34,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0014,"vega":0.0003,"theta":-0.005,"rho":0.0,"theo":16.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.74,"last_trade_time":"2026-02-12T15:29:54","percent_change":0.0,"prev_day_close":19.9449996948242},{"option":"SPY260218C00704000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":4090.0,"iv":1.7381,"open_interest":1915.0,"volume":13.0,"delta":0.0017,"gamma":0.0009,"vega":0.0002,"theta":-0.0029,"rho":0.0,"theo":0.0029,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:45:04","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00704000","bid":16.61,"bid_size":1.0,"ask":19.34,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0009,"vega":0.0002,"theta":-0.0029,"rho":0.0,"theo":17.9729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-17T11:06:39","percent_change":0.0,"prev_day_close":20.9449996948242},{"option":"SPY260218C00705000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":4600.0,"iv":1.8241,"open_interest":10165.0,"volume":14.0,"delta":0.001,"gamma":0.0006,"vega":0.0001,"theta":-0.0016,"rho":0.0,"theo":0.0016,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:41:39","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00705000","bid":17.61,"bid_size":1.0,"ask":20.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0006,"vega":0.0001,"theta":-0.0016,"rho":0.0,"theo":18.9716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.85,"last_trade_time":"2026-02-12T11:46:23","percent_change":0.0,"prev_day_close":21.9750003814697},{"option":"SPY260218C00706000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":1.9096,"open_interest":1765.0,"volume":1.0,"delta":0.0006,"gamma":0.0003,"vega":0.0001,"theta":-0.0009,"rho":0.0,"theo":0.0009,"change":0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T11:01:55","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00706000","bid":18.61,"bid_size":1.0,"ask":21.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9994,"gamma":0.0003,"vega":0.0001,"theta":-0.0009,"rho":0.0,"theo":19.9709,"change":-4.375,"open":18.49,"high":18.6,"low":18.49,"tick":"up","last_trade_price":18.6,"last_trade_time":"2026-02-18T10:09:49","percent_change":-19.0424,"prev_day_close":22.9750003814697},{"option":"SPY260218C00707000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":1.9947,"open_interest":3427.0,"volume":9.0,"delta":0.0003,"gamma":0.0002,"vega":0.0,"theta":-0.0005,"rho":0.0,"theo":0.0005,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:53:26","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00707000","bid":19.57,"bid_size":10.0,"ask":22.36,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0002,"vega":0.0,"theta":-0.0005,"rho":0.0,"theo":20.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.0,"last_trade_time":"2026-02-12T09:44:26","percent_change":0.0,"prev_day_close":23.9750003814697},{"option":"SPY260218C00708000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.0793,"open_interest":2362.0,"volume":12.0,"delta":0.0002,"gamma":0.0001,"vega":0.0,"theta":-0.0002,"rho":0.0,"theo":0.0002,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:49:03","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00708000","bid":20.57,"bid_size":40.0,"ask":23.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0001,"vega":0.0,"theta":-0.0002,"rho":0.0,"theo":21.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.19,"last_trade_time":"2026-02-13T11:00:56","percent_change":0.0,"prev_day_close":25.0650005340576},{"option":"SPY260218C00709000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.1635,"open_interest":834.0,"volume":20.0,"delta":0.0001,"gamma":0.0001,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:49:03","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00709000","bid":21.57,"bid_size":20.0,"ask":24.36,"ask_size":18.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":22.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.43,"last_trade_time":"2026-02-13T11:14:46","percent_change":0.0,"prev_day_close":26.0550003051758},{"option":"SPY260218C00710000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.2473,"open_interest":878.0,"volume":37.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:26:06","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00710000","bid":22.57,"bid_size":20.0,"ask":25.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":23.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.25,"last_trade_time":"2026-02-17T15:45:30","percent_change":0.0,"prev_day_close":27.0550003051758},{"option":"SPY260218C00711000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.3308,"open_interest":1531.0,"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":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:47:31","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00711000","bid":23.57,"bid_size":20.0,"ask":26.36,"ask_size":18.0,"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":24.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.5,"last_trade_time":"2026-02-12T10:37:54","percent_change":0.0,"prev_day_close":28.0550003051758},{"option":"SPY260218C00712000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.4138,"open_interest":8020.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:53:19","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00712000","bid":24.57,"bid_size":30.0,"ask":27.35,"ask_size":30.0,"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":25.97,"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":29.0650005340576},{"option":"SPY260218C00713000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.4964,"open_interest":1595.0,"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":0.01,"last_trade_time":"2026-02-17T11:39:16","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00713000","bid":25.57,"bid_size":10.0,"ask":28.35,"ask_size":20.0,"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":26.97,"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":30.0650005340576},{"option":"SPY260218C00714000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.5788,"open_interest":111.0,"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":0.01,"last_trade_time":"2026-02-17T11:34:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00714000","bid":26.57,"bid_size":20.0,"ask":29.36,"ask_size":18.0,"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":27.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.11,"last_trade_time":"2026-02-17T13:34:07","percent_change":0.0,"prev_day_close":31.0300006866455},{"option":"SPY260218C00715000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.6607,"open_interest":981.0,"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":0.01,"last_trade_time":"2026-02-17T11:12:16","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00715000","bid":27.57,"bid_size":3.0,"ask":30.37,"ask_size":32.0,"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":28.97,"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":32.2450008392334},{"option":"SPY260218C00716000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.7424,"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":0.01,"last_trade_time":"2026-02-13T14:59:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00716000","bid":28.57,"bid_size":40.0,"ask":31.37,"ask_size":32.0,"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":29.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.39,"last_trade_time":"2026-02-17T12:55:35","percent_change":0.0,"prev_day_close":33.0300006866455},{"option":"SPY260218C00717000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.8237,"open_interest":493.0,"volume":4.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:53:19","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00717000","bid":29.57,"bid_size":20.0,"ask":32.37,"ask_size":32.0,"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":30.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.0,"last_trade_time":"2026-02-10T13:51:33","percent_change":0.0,"prev_day_close":34.0300006866455},{"option":"SPY260218C00718000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.9046,"open_interest":374.0,"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":0.01,"last_trade_time":"2026-02-17T11:07:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00718000","bid":30.57,"bid_size":20.0,"ask":33.37,"ask_size":32.0,"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":31.97,"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":35.0300006866455},{"option":"SPY260218C00719000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":2.9854,"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":0.00499999988824129},{"option":"SPY260218P00719000","bid":31.57,"bid_size":3.0,"ask":34.36,"ask_size":18.0,"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":32.97,"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":36.0300006866455},{"option":"SPY260218C00720000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.0657,"open_interest":1261.0,"volume":13.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:21:07","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00720000","bid":32.57,"bid_size":10.0,"ask":35.37,"ask_size":32.0,"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":33.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.05,"last_trade_time":"2026-02-17T11:48:36","percent_change":0.0,"prev_day_close":37.0300006866455},{"option":"SPY260218C00721000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.1458,"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":0.00499999988824129},{"option":"SPY260218P00721000","bid":33.57,"bid_size":40.0,"ask":36.36,"ask_size":18.0,"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":34.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.76,"last_trade_time":"2026-02-13T11:42:08","percent_change":0.0,"prev_day_close":38.0300006866455},{"option":"SPY260218C00722000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.2257,"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":0.00499999988824129},{"option":"SPY260218P00722000","bid":34.57,"bid_size":20.0,"ask":37.36,"ask_size":18.0,"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":35.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.62,"last_trade_time":"2026-02-17T12:30:49","percent_change":0.0,"prev_day_close":39.0300006866455},{"option":"SPY260218C00723000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.3052,"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":0.00499999988824129},{"option":"SPY260218P00723000","bid":35.57,"bid_size":40.0,"ask":38.36,"ask_size":18.0,"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":36.97,"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":40.0300006866455},{"option":"SPY260218C00724000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.3845,"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":0.00499999988824129},{"option":"SPY260218P00724000","bid":36.57,"bid_size":10.0,"ask":39.36,"ask_size":9.0,"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":37.97,"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":41.0300006866455},{"option":"SPY260218C00725000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.4635,"open_interest":670.0,"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":0.01,"last_trade_time":"2026-02-12T15:08:41","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00725000","bid":37.57,"bid_size":10.0,"ask":40.37,"ask_size":32.0,"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":38.97,"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":42.0349998474121},{"option":"SPY260218C00726000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.5423,"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":0.00499999988824129},{"option":"SPY260218P00726000","bid":38.57,"bid_size":20.0,"ask":41.36,"ask_size":18.0,"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":39.97,"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":43.0349998474121},{"option":"SPY260218C00727000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.6208,"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":0.00499999988824129},{"option":"SPY260218P00727000","bid":39.57,"bid_size":30.0,"ask":42.36,"ask_size":9.0,"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":40.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.24,"last_trade_time":"2026-02-17T13:29:38","percent_change":0.0,"prev_day_close":44.0349998474121},{"option":"SPY260218C00728000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.6991,"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":0.00499999988824129},{"option":"SPY260218P00728000","bid":40.57,"bid_size":30.0,"ask":43.36,"ask_size":18.0,"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":41.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.92,"last_trade_time":"2026-02-13T11:30:48","percent_change":0.0,"prev_day_close":45.0349998474121},{"option":"SPY260218C00729000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.7771,"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":0.00499999988824129},{"option":"SPY260218P00729000","bid":41.57,"bid_size":30.0,"ask":44.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":42.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.29,"last_trade_time":"2026-02-17T11:38:28","percent_change":0.0,"prev_day_close":46.0349998474121},{"option":"SPY260218C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":3.8549,"open_interest":495.0,"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":0.01,"last_trade_time":"2026-02-17T12:39:49","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00730000","bid":42.57,"bid_size":30.0,"ask":45.36,"ask_size":9.0,"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":43.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.3,"last_trade_time":"2026-02-11T10:06:08","percent_change":0.0,"prev_day_close":47.0349998474121},{"option":"SPY260218C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":4.2403,"open_interest":60.0,"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":0.01,"last_trade_time":"2026-02-12T16:05:49","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00735000","bid":47.57,"bid_size":3.0,"ask":50.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":48.97,"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":52.0349998474121},{"option":"SPY260218C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":4.6203,"open_interest":162.0,"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":0.01,"last_trade_time":"2026-02-12T15:59:40","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00740000","bid":52.57,"bid_size":10.0,"ask":55.37,"ask_size":32.0,"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":53.97,"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":57.0349998474121},{"option":"SPY260218C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":4.9952,"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":0.01,"last_trade_time":"2026-02-12T15:12:25","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00745000","bid":57.57,"bid_size":20.0,"ask":60.36,"ask_size":9.0,"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":58.97,"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":62.0349998474121},{"option":"SPY260218C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":5.3652,"open_interest":8.0,"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":0.01,"last_trade_time":"2026-02-11T12:14:01","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00750000","bid":62.57,"bid_size":40.0,"ask":65.36,"ask_size":9.0,"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":63.97,"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":67.0499992370606},{"option":"SPY260218C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":5.7308,"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":0.00499999988824129},{"option":"SPY260218P00755000","bid":67.57,"bid_size":10.0,"ask":70.36,"ask_size":9.0,"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":68.97,"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":72.0499992370606},{"option":"SPY260218C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":6.0921,"open_interest":2.0,"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":0.01,"last_trade_time":"2026-02-13T15:34:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00760000","bid":72.57,"bid_size":20.0,"ask":75.36,"ask_size":18.0,"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":73.97,"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":77.0499992370606},{"option":"SPY260218C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":6.4493,"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":0.00499999988824129},{"option":"SPY260218P00765000","bid":77.57,"bid_size":10.0,"ask":80.37,"ask_size":32.0,"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":78.97,"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":82.0499992370606},{"option":"SPY260218C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":6.8026,"open_interest":774.0,"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":0.02,"last_trade_time":"2026-02-13T12:57:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00770000","bid":82.57,"bid_size":10.0,"ask":85.37,"ask_size":32.0,"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":83.97,"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":87.0499992370606},{"option":"SPY260218C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":7.1522,"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":0.00499999988824129},{"option":"SPY260218P00775000","bid":87.57,"bid_size":10.0,"ask":90.36,"ask_size":18.0,"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":88.97,"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":92.0499992370606},{"option":"SPY260218C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":7.4983,"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":0.01,"last_trade_time":"2026-02-10T09:32:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00780000","bid":92.57,"bid_size":10.0,"ask":95.36,"ask_size":18.0,"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":93.97,"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":97.0450019836426},{"option":"SPY260218C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":7.8408,"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":0.00499999988824129},{"option":"SPY260218P00785000","bid":97.57,"bid_size":50.0,"ask":100.37,"ask_size":32.0,"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":98.97,"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":102.045001983643},{"option":"SPY260218C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":8.18,"open_interest":12.0,"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":0.01,"last_trade_time":"2026-02-06T11:39:18","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00790000","bid":102.57,"bid_size":20.0,"ask":105.37,"ask_size":32.0,"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":103.97,"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":107.049999237061},{"option":"SPY260218C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":8.5159,"open_interest":64.0,"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":0.01,"last_trade_time":"2026-02-06T11:41:53","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00795000","bid":107.57,"bid_size":10.0,"ask":110.36,"ask_size":18.0,"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":108.97,"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":112.045001983643},{"option":"SPY260218C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5110.0,"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":0.00499999988824129},{"option":"SPY260218P00800000","bid":112.57,"bid_size":40.0,"ask":115.37,"ask_size":32.0,"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":113.97,"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":117.045001983643},{"option":"SPY260218C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00805000","bid":117.57,"bid_size":3.0,"ask":120.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":118.97,"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":122.065002441406},{"option":"SPY260218C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00810000","bid":122.57,"bid_size":20.0,"ask":125.36,"ask_size":18.0,"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":123.97,"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":127.040004730225},{"option":"SPY260218C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00815000","bid":127.57,"bid_size":30.0,"ask":130.37,"ask_size":32.0,"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":128.97,"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":132.040000915527},{"option":"SPY260218C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00820000","bid":132.57,"bid_size":10.0,"ask":135.37,"ask_size":32.0,"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":133.97,"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":137.040000915527},{"option":"SPY260218C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.0,"open_interest":0.0,"volume":10.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:02:44","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00825000","bid":137.57,"bid_size":50.0,"ask":140.36,"ask_size":9.0,"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":138.97,"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":142.040000915527},{"option":"SPY260218C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00830000","bid":142.57,"bid_size":10.0,"ask":145.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":143.97,"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":147.040000915527},{"option":"SPY260218C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00835000","bid":147.57,"bid_size":10.0,"ask":150.37,"ask_size":32.0,"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":148.97,"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":152.040000915527},{"option":"SPY260218C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00840000","bid":152.57,"bid_size":10.0,"ask":155.37,"ask_size":32.0,"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":153.97,"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":157.040000915527},{"option":"SPY260218C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00845000","bid":157.57,"bid_size":30.0,"ask":160.35,"ask_size":20.0,"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":158.97,"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":162.040000915527},{"option":"SPY260218C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00850000","bid":162.57,"bid_size":20.0,"ask":165.37,"ask_size":32.0,"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":163.97,"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":167.040000915527},{"option":"SPY260218C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.0,"open_interest":850.0,"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":0.01,"last_trade_time":"2026-02-05T10:55:39","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00855000","bid":167.57,"bid_size":10.0,"ask":170.37,"ask_size":32.0,"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":168.97,"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":172.040000915527},{"option":"SPY260218C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00860000","bid":172.57,"bid_size":30.0,"ask":175.36,"ask_size":18.0,"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":173.97,"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":177.040000915527},{"option":"SPY260218C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00865000","bid":177.57,"bid_size":30.0,"ask":180.36,"ask_size":18.0,"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":178.97,"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":182.040000915527},{"option":"SPY260218C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00870000","bid":182.57,"bid_size":20.0,"ask":185.37,"ask_size":32.0,"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":183.97,"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":187.040000915527},{"option":"SPY260218C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00875000","bid":187.57,"bid_size":10.0,"ask":190.37,"ask_size":32.0,"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":188.97,"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":192.040000915527},{"option":"SPY260218C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00880000","bid":192.57,"bid_size":20.0,"ask":195.37,"ask_size":32.0,"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":193.97,"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":197.040000915527},{"option":"SPY260218C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00885000","bid":197.57,"bid_size":10.0,"ask":200.37,"ask_size":32.0,"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":198.97,"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":202.040000915527},{"option":"SPY260218C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00890000","bid":202.57,"bid_size":10.0,"ask":205.37,"ask_size":32.0,"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":203.97,"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":207.040000915527},{"option":"SPY260218C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00895000","bid":207.57,"bid_size":10.0,"ask":210.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":208.97,"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":212.040000915527},{"option":"SPY260218C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00900000","bid":212.57,"bid_size":10.0,"ask":215.37,"ask_size":32.0,"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":213.97,"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":217.040000915527},{"option":"SPY260218C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.0,"open_interest":5.0,"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":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:44:43","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00905000","bid":217.57,"bid_size":30.0,"ask":220.37,"ask_size":32.0,"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":218.97,"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":222.040000915527},{"option":"SPY260218C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00910000","bid":222.57,"bid_size":30.0,"ask":225.37,"ask_size":32.0,"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":223.97,"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":227.040000915527},{"option":"SPY260218C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00915000","bid":227.57,"bid_size":20.0,"ask":230.36,"ask_size":9.0,"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":228.97,"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":232.040000915527},{"option":"SPY260218C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00920000","bid":232.57,"bid_size":3.0,"ask":235.35,"ask_size":20.0,"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":233.97,"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":237.040000915527},{"option":"SPY260218C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00925000","bid":237.57,"bid_size":10.0,"ask":240.36,"ask_size":18.0,"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":238.97,"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":242.040000915527},{"option":"SPY260218C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00930000","bid":242.57,"bid_size":40.0,"ask":245.37,"ask_size":32.0,"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":243.97,"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":247.040000915527},{"option":"SPY260218C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00935000","bid":247.57,"bid_size":40.0,"ask":250.37,"ask_size":32.0,"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":248.97,"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":252.040000915527},{"option":"SPY260218C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00940000","bid":252.57,"bid_size":10.0,"ask":255.37,"ask_size":32.0,"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":253.97,"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":257.049995422363},{"option":"SPY260218C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"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":0.00499999988824129},{"option":"SPY260218P00945000","bid":257.57,"bid_size":10.0,"ask":260.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":258.97,"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":262.050003051758},{"option":"SPY260218C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5110.0,"iv":0.0,"open_interest":2.0,"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":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:36:43","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260218P00950000","bid":262.57,"bid_size":20.0,"ask":265.37,"ask_size":32.0,"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":263.97,"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":267.050003051758},{"option":"SPY260219C00500000","bid":184.7,"bid_size":3.0,"ask":187.47,"ask_size":2.0,"iv":1.6794,"open_interest":17.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0137,"theo":186.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.5,"last_trade_time":"2026-02-13T11:50:21","percent_change":0.0,"prev_day_close":183.040000915527},{"option":"SPY260219P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2010.0,"iv":1.7889,"open_interest":88.0,"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":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:00:22","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00505000","bid":179.67,"bid_size":30.0,"ask":182.47,"ask_size":1.0,"iv":1.5935,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0138,"theo":181.0739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.040000915527},{"option":"SPY260219P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2003.0,"iv":1.7359,"open_interest":30.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0003,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-13T15:55:34","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00510000","bid":174.7,"bid_size":1.0,"ask":177.47,"ask_size":10.0,"iv":1.7003,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.014,"theo":176.0746,"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":173.055000305176},{"option":"SPY260219P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1996.0,"iv":1.6833,"open_interest":157.0,"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":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T09:45:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00515000","bid":169.7,"bid_size":1.0,"ask":172.47,"ask_size":10.0,"iv":1.6352,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0141,"theo":171.0753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":168.04500579834},{"option":"SPY260219P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1983.0,"iv":1.6312,"open_interest":402.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":0.02,"last_trade_time":"2026-02-13T09:45:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00520000","bid":164.7,"bid_size":4.0,"ask":167.46,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0142,"theo":166.0759,"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":163.04500579834},{"option":"SPY260219P00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1962.0,"iv":1.5796,"open_interest":100.0,"volume":5.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0005,"rho":0.0,"theo":0.0005,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:33:31","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00525000","bid":159.7,"bid_size":4.0,"ask":162.47,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0144,"theo":161.0766,"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":158.065002441406},{"option":"SPY260219P00525000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1938.0,"iv":1.5283,"open_interest":118.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0006,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T10:22:12","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00530000","bid":154.68,"bid_size":1.0,"ask":157.47,"ask_size":50.0,"iv":1.5353,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0145,"theo":156.0773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":153.050003051758},{"option":"SPY260219P00530000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1911.0,"iv":1.4774,"open_interest":14.0,"volume":2.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0008,"rho":0.0,"theo":0.0008,"change":0.055,"open":0.06,"high":0.06,"low":0.06,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:22:18","percent_change":1100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00535000","bid":149.69,"bid_size":4.0,"ask":152.47,"ask_size":40.0,"iv":1.3724,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0146,"theo":151.0781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":148.069999694824},{"option":"SPY260219P00535000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1883.0,"iv":1.427,"open_interest":303.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0009,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-13T16:01:05","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00540000","bid":144.67,"bid_size":50.0,"ask":147.47,"ask_size":1.0,"iv":1.304,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0148,"theo":146.0788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.065002441406},{"option":"SPY260219P00540000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1853.0,"iv":1.3769,"open_interest":579.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"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":"2026-02-13T16:13:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00545000","bid":139.68,"bid_size":1.0,"ask":142.47,"ask_size":7.0,"iv":1.2326,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0149,"theo":141.0796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":138.050003051758},{"option":"SPY260219P00545000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1819.0,"iv":1.3272,"open_interest":192.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0013,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-12T11:21:11","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00550000","bid":134.7,"bid_size":10.0,"ask":137.48,"ask_size":24.0,"iv":1.1553,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.015,"theo":136.0804,"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":133.055000305176},{"option":"SPY260219P00550000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1782.0,"iv":1.2779,"open_interest":118.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0002,"theta":-0.0015,"rho":0.0,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-13T15:56:20","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00555000","bid":129.68,"bid_size":5.0,"ask":132.48,"ask_size":20.0,"iv":1.0617,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0152,"theo":131.0812,"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":128.055000305176},{"option":"SPY260219P00555000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1745.0,"iv":1.2289,"open_interest":75.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0002,"theta":-0.0017,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T16:14:50","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00560000","bid":124.68,"bid_size":13.0,"ask":127.48,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0153,"theo":126.0821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.48,"last_trade_time":"2026-02-12T14:20:06","percent_change":0.0,"prev_day_close":123.060001373291},{"option":"SPY260219P00560000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1704.0,"iv":1.1802,"open_interest":75.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.002,"rho":0.0,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:11:57","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00565000","bid":119.68,"bid_size":35.0,"ask":122.48,"ask_size":30.0,"iv":1.1204,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0155,"theo":121.083,"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":118.080001831055},{"option":"SPY260219P00565000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1663.0,"iv":1.1319,"open_interest":143.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0003,"theta":-0.0023,"rho":0.0,"theo":0.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T15:55:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00570000","bid":114.68,"bid_size":28.0,"ask":117.48,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.0156,"theo":116.0839,"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":113.060001373291},{"option":"SPY260219P00570000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1617.0,"iv":1.0839,"open_interest":236.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0004,"theta":-0.0027,"rho":0.0,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-13T15:49:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00575000","bid":109.68,"bid_size":33.0,"ask":112.48,"ask_size":3.0,"iv":1.0029,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0157,"theo":111.0849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.060001373291},{"option":"SPY260219P00575000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1568.0,"iv":1.0362,"open_interest":305.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0005,"theta":-0.0031,"rho":0.0,"theo":0.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:02:17","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00580000","bid":104.69,"bid_size":10.0,"ask":107.48,"ask_size":30.0,"iv":0.9434,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0159,"theo":106.0859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.065002441406},{"option":"SPY260219P00580000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1518.0,"iv":0.9888,"open_interest":553.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0005,"theta":-0.0035,"rho":0.0,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T16:00:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00585000","bid":99.68,"bid_size":20.0,"ask":102.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.016,"theo":101.087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.0849990844726},{"option":"SPY260219P00585000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1463.0,"iv":0.9416,"open_interest":456.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0006,"theta":-0.004,"rho":0.0,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T15:20:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00590000","bid":94.71,"bid_size":1.0,"ask":97.48,"ask_size":10.0,"iv":0.8196,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0001,"vega":0.0007,"theta":0.0,"rho":0.0161,"theo":96.0881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":93.0900001525879},{"option":"SPY260219P00590000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1127.0,"iv":0.8948,"open_interest":416.0,"volume":0.0,"delta":-0.0006,"gamma":0.0001,"vega":0.0007,"theta":-0.0045,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T15:22:15","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00595000","bid":89.68,"bid_size":30.0,"ask":92.47,"ask_size":2.0,"iv":0.751,"open_interest":0.0,"volume":2.0,"delta":0.9993,"gamma":0.0001,"vega":0.0008,"theta":0.0,"rho":0.0163,"theo":91.0893,"change":1.76,"open":88.75,"high":89.85,"low":88.75,"tick":"up","last_trade_price":89.85,"last_trade_time":"2026-02-18T09:43:12","percent_change":1.99796,"prev_day_close":88.0900001525879},{"option":"SPY260219P00595000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1058.0,"iv":0.8481,"open_interest":355.0,"volume":0.0,"delta":-0.0007,"gamma":0.0001,"vega":0.0008,"theta":-0.0051,"rho":0.0,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:42:37","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00600000","bid":84.68,"bid_size":35.0,"ask":87.48,"ask_size":30.0,"iv":0.805,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0001,"vega":0.001,"theta":0.0,"rho":0.0164,"theo":86.0905,"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":83.0749969482422},{"option":"SPY260219P00600000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":987.0,"iv":0.8018,"open_interest":479.0,"volume":5.0,"delta":-0.0008,"gamma":0.0001,"vega":0.001,"theta":-0.0058,"rho":0.0,"theo":0.0058,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:37:27","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00605000","bid":79.69,"bid_size":1.0,"ask":82.48,"ask_size":10.0,"iv":0.7518,"open_interest":0.0,"volume":6.0,"delta":0.9991,"gamma":0.0001,"vega":0.0011,"theta":0.0,"rho":0.0166,"theo":81.0918,"change":1.615,"open":79.67,"high":83.04,"low":79.12,"tick":"up","last_trade_price":79.71,"last_trade_time":"2026-02-18T15:10:20","percent_change":2.06799,"prev_day_close":78.0950012207031},{"option":"SPY260219P00605000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":914.0,"iv":0.7556,"open_interest":736.0,"volume":60.0,"delta":-0.0009,"gamma":0.0001,"vega":0.0011,"theta":-0.0064,"rho":0.0,"theo":0.0065,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:49:13","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00610000","bid":74.69,"bid_size":1.0,"ask":77.48,"ask_size":50.0,"iv":0.6989,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0001,"vega":0.0013,"theta":0.0,"rho":0.0167,"theo":76.0931,"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":73.0799980163574},{"option":"SPY260219P00610000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":837.0,"iv":0.7096,"open_interest":273.0,"volume":287.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0013,"theta":-0.0072,"rho":0.0,"theo":0.0072,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:21:41","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00615000","bid":69.72,"bid_size":4.0,"ask":72.49,"ask_size":20.0,"iv":0.6462,"open_interest":0.0,"volume":2.0,"delta":0.9987,"gamma":0.0002,"vega":0.0015,"theta":0.0,"rho":0.0168,"theo":71.0946,"change":1.215,"open":71.16,"high":71.16,"low":69.32,"tick":"down","last_trade_price":69.32,"last_trade_time":"2026-02-18T14:58:07","percent_change":1.78401,"prev_day_close":68.1049995422363},{"option":"SPY260219P00615000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":752.0,"iv":0.6639,"open_interest":540.0,"volume":1.0,"delta":-0.0012,"gamma":0.0002,"vega":0.0015,"theta":-0.0081,"rho":0.0,"theo":0.0081,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:34:44","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00620000","bid":64.71,"bid_size":20.0,"ask":67.49,"ask_size":10.0,"iv":0.6422,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0002,"vega":0.0017,"theta":-0.0013,"rho":0.017,"theo":66.0961,"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":63.105001449585},{"option":"SPY260219P00620000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":795.0,"iv":0.6183,"open_interest":803.0,"volume":89.0,"delta":-0.0014,"gamma":0.0002,"vega":0.0017,"theta":-0.009,"rho":0.0,"theo":0.009,"change":-0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:41:25","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00625000","bid":59.71,"bid_size":10.0,"ask":62.49,"ask_size":3.0,"iv":0.5914,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0002,"vega":0.002,"theta":-0.0029,"rho":0.0171,"theo":61.0977,"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":58.1000003814697},{"option":"SPY260219P00625000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":806.0,"iv":0.5728,"open_interest":1226.0,"volume":824.0,"delta":-0.0017,"gamma":0.0002,"vega":0.002,"theta":-0.01,"rho":0.0,"theo":0.01,"change":-0.025,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:51:47","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260219C00630000","bid":54.69,"bid_size":30.0,"ask":57.49,"ask_size":1.0,"iv":0.541,"open_interest":0.0,"volume":67.0,"delta":0.998,"gamma":0.0003,"vega":0.0024,"theta":-0.0046,"rho":0.0172,"theo":56.0994,"change":5.77,"open":53.59,"high":58.87,"low":53.54,"tick":"up","last_trade_price":58.87,"last_trade_time":"2026-02-18T13:01:04","percent_change":10.8663,"prev_day_close":53.1000003814697},{"option":"SPY260219P00630000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":717.0,"iv":0.5275,"open_interest":1506.0,"volume":544.0,"delta":-0.002,"gamma":0.0003,"vega":0.0024,"theta":-0.0112,"rho":0.0,"theo":0.0112,"change":-0.025,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:38:32","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260219C00631000","bid":53.69,"bid_size":20.0,"ask":56.49,"ask_size":10.0,"iv":0.5309,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0003,"vega":0.0024,"theta":-0.005,"rho":0.0172,"theo":55.0998,"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":52.1149997711182},{"option":"SPY260219P00631000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":697.0,"iv":0.5185,"open_interest":12.0,"volume":688.0,"delta":-0.0021,"gamma":0.0003,"vega":0.0024,"theta":-0.0114,"rho":0.0,"theo":0.0115,"change":-0.025,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:40:18","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260219C00632000","bid":52.69,"bid_size":45.0,"ask":55.49,"ask_size":10.0,"iv":0.5209,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0003,"vega":0.0025,"theta":-0.0054,"rho":0.0173,"theo":54.1002,"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":50.8850002288818},{"option":"SPY260219P00632000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":677.0,"iv":0.5094,"open_interest":10.0,"volume":1173.0,"delta":-0.0021,"gamma":0.0003,"vega":0.0025,"theta":-0.0117,"rho":0.0,"theo":0.0117,"change":-0.025,"open":0.02,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:33:54","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260219C00633000","bid":51.69,"bid_size":45.0,"ask":54.49,"ask_size":10.0,"iv":0.5375,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0004,"vega":0.0026,"theta":-0.0058,"rho":0.0173,"theo":53.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.1049995422363},{"option":"SPY260219P00633000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":656.0,"iv":0.5004,"open_interest":0.0,"volume":869.0,"delta":-0.0022,"gamma":0.0004,"vega":0.0026,"theta":-0.0119,"rho":0.0,"theo":0.012,"change":-0.015,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:34:11","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260219C00634000","bid":50.69,"bid_size":30.0,"ask":53.49,"ask_size":10.0,"iv":0.5009,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0004,"vega":0.0027,"theta":-0.0062,"rho":0.0173,"theo":52.1009,"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":49.1200008392334},{"option":"SPY260219P00634000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":637.0,"iv":0.4913,"open_interest":5.0,"volume":530.0,"delta":-0.0023,"gamma":0.0004,"vega":0.0027,"theta":-0.0122,"rho":0.0,"theo":0.0122,"change":-0.015,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:56:33","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260219C00635000","bid":49.69,"bid_size":30.0,"ask":52.5,"ask_size":40.0,"iv":0.5173,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0004,"vega":0.0028,"theta":-0.0066,"rho":0.0173,"theo":51.1013,"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":48.125},{"option":"SPY260219P00635000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":520.0,"iv":0.4823,"open_interest":1282.0,"volume":73.0,"delta":-0.0024,"gamma":0.0004,"vega":0.0028,"theta":-0.0125,"rho":0.0,"theo":0.0125,"change":-0.015,"open":0.03,"high":0.04,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:22:56","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260219C00636000","bid":48.69,"bid_size":35.0,"ask":51.5,"ask_size":60.0,"iv":0.5072,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0004,"vega":0.0028,"theta":-0.007,"rho":0.0174,"theo":50.1017,"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":47.1299991607666},{"option":"SPY260219P00636000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":499.0,"iv":0.4732,"open_interest":12.0,"volume":525.0,"delta":-0.0025,"gamma":0.0004,"vega":0.0028,"theta":-0.0128,"rho":0.0,"theo":0.0128,"change":-0.02,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:00:44","percent_change":-50.0,"prev_day_close":0.0399999991059303},{"option":"SPY260219C00637000","bid":47.69,"bid_size":40.0,"ask":50.49,"ask_size":30.0,"iv":0.4972,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0004,"vega":0.003,"theta":-0.0074,"rho":0.0174,"theo":49.1022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.125},{"option":"SPY260219P00637000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.4642,"open_interest":5.0,"volume":221.0,"delta":-0.0026,"gamma":0.0004,"vega":0.003,"theta":-0.0131,"rho":0.0,"theo":0.0131,"change":-0.035,"open":0.03,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:53:28","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00638000","bid":46.7,"bid_size":1.0,"ask":49.49,"ask_size":1.0,"iv":0.4871,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0004,"vega":0.0031,"theta":-0.0078,"rho":0.0174,"theo":48.1026,"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":45.1149997711182},{"option":"SPY260219P00638000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.4552,"open_interest":69.0,"volume":961.0,"delta":-0.0027,"gamma":0.0004,"vega":0.0031,"theta":-0.0134,"rho":0.0,"theo":0.0134,"change":-0.035,"open":0.03,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:12:11","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00639000","bid":45.7,"bid_size":1.0,"ask":48.5,"ask_size":40.0,"iv":0.477,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0005,"vega":0.0032,"theta":-0.0082,"rho":0.0174,"theo":47.103,"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":44.1099987030029},{"option":"SPY260219P00639000","bid":0.01,"bid_size":487.0,"ask":0.02,"ask_size":872.0,"iv":0.4925,"open_interest":1485.0,"volume":5046.0,"delta":-0.0028,"gamma":0.0005,"vega":0.0032,"theta":-0.0137,"rho":0.0,"theo":0.0137,"change":-0.025,"open":0.02,"high":0.04,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:38:36","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00640000","bid":44.7,"bid_size":1.0,"ask":47.5,"ask_size":60.0,"iv":0.467,"open_interest":9.0,"volume":10.0,"delta":0.9971,"gamma":0.0005,"vega":0.0033,"theta":-0.0087,"rho":0.0175,"theo":46.1035,"change":5.405,"open":47.47,"high":48.99,"low":47.47,"tick":"down","last_trade_price":48.53,"last_trade_time":"2026-02-18T13:15:04","percent_change":12.5333,"prev_day_close":43.125},{"option":"SPY260219P00640000","bid":0.01,"bid_size":502.0,"ask":0.02,"ask_size":972.0,"iv":0.4826,"open_interest":2325.0,"volume":5152.0,"delta":-0.0029,"gamma":0.0005,"vega":0.0033,"theta":-0.014,"rho":0.0,"theo":0.0141,"change":-0.035,"open":0.04,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:07:00","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00641000","bid":43.7,"bid_size":5.0,"ask":46.5,"ask_size":20.0,"iv":0.457,"open_interest":4.0,"volume":0.0,"delta":0.997,"gamma":0.0005,"vega":0.0034,"theta":-0.0091,"rho":0.0175,"theo":45.1039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.74,"last_trade_time":"2026-02-17T11:17:42","percent_change":0.0,"prev_day_close":42.1149997711182},{"option":"SPY260219P00641000","bid":0.01,"bid_size":518.0,"ask":0.02,"ask_size":798.0,"iv":0.4728,"open_interest":1.0,"volume":142.0,"delta":-0.003,"gamma":0.0005,"vega":0.0034,"theta":-0.0144,"rho":0.0,"theo":0.0144,"change":-0.025,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:39:13","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00642000","bid":42.72,"bid_size":20.0,"ask":45.5,"ask_size":10.0,"iv":0.4642,"open_interest":4.0,"volume":0.0,"delta":0.9969,"gamma":0.0006,"vega":0.0035,"theta":-0.0096,"rho":0.0175,"theo":44.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.07,"last_trade_time":"2026-02-17T11:08:44","percent_change":0.0,"prev_day_close":41.1100006103516},{"option":"SPY260219P00642000","bid":0.01,"bid_size":506.0,"ask":0.02,"ask_size":754.0,"iv":0.463,"open_interest":295.0,"volume":358.0,"delta":-0.0031,"gamma":0.0006,"vega":0.0035,"theta":-0.0147,"rho":-0.0001,"theo":0.0148,"change":-0.025,"open":0.04,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:41:37","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00643000","bid":41.73,"bid_size":1.0,"ask":44.5,"ask_size":30.0,"iv":0.437,"open_interest":2.0,"volume":0.0,"delta":0.9968,"gamma":0.0006,"vega":0.0037,"theta":-0.0101,"rho":0.0175,"theo":43.1049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.14,"last_trade_time":"2026-02-17T10:08:16","percent_change":0.0,"prev_day_close":40.1350002288818},{"option":"SPY260219P00643000","bid":0.01,"bid_size":470.0,"ask":0.02,"ask_size":710.0,"iv":0.4532,"open_interest":47.0,"volume":1057.0,"delta":-0.0032,"gamma":0.0006,"vega":0.0037,"theta":-0.0151,"rho":-0.0001,"theo":0.0151,"change":-0.035,"open":0.04,"high":0.05,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:10:41","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00644000","bid":40.7,"bid_size":31.0,"ask":43.5,"ask_size":10.0,"iv":0.427,"open_interest":1.0,"volume":2.0,"delta":0.9966,"gamma":0.0006,"vega":0.0038,"theta":-0.0106,"rho":0.0176,"theo":42.1054,"change":3.605,"open":42.37,"high":42.73,"low":42.37,"tick":"up","last_trade_price":42.73,"last_trade_time":"2026-02-18T15:59:02","percent_change":9.21406,"prev_day_close":39.125},{"option":"SPY260219P00644000","bid":0.01,"bid_size":594.0,"ask":0.02,"ask_size":665.0,"iv":0.4434,"open_interest":103.0,"volume":673.0,"delta":-0.0034,"gamma":0.0006,"vega":0.0038,"theta":-0.0155,"rho":-0.0001,"theo":0.0155,"change":-0.045,"open":0.05,"high":0.05,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:06:29","percent_change":-81.8182,"prev_day_close":0.0549999997019768},{"option":"SPY260219C00645000","bid":39.72,"bid_size":10.0,"ask":42.5,"ask_size":10.0,"iv":0.417,"open_interest":1.0,"volume":10.0,"delta":0.9965,"gamma":0.0007,"vega":0.004,"theta":-0.0111,"rho":0.0176,"theo":41.1059,"change":3.675,"open":42.61,"high":44.03,"low":41.32,"tick":"up","last_trade_price":41.8,"last_trade_time":"2026-02-18T15:59:02","percent_change":9.63934,"prev_day_close":38.125},{"option":"SPY260219P00645000","bid":0.01,"bid_size":622.0,"ask":0.02,"ask_size":622.0,"iv":0.4335,"open_interest":3870.0,"volume":485.0,"delta":-0.0035,"gamma":0.0007,"vega":0.004,"theta":-0.0159,"rho":-0.0001,"theo":0.0159,"change":-0.045,"open":0.04,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:56:36","percent_change":-81.8182,"prev_day_close":0.0549999997019768},{"option":"SPY260219C00646000","bid":38.72,"bid_size":20.0,"ask":41.5,"ask_size":10.0,"iv":0.4237,"open_interest":0.0,"volume":8.0,"delta":0.9963,"gamma":0.0007,"vega":0.0041,"theta":-0.0116,"rho":0.0176,"theo":40.1314,"change":5.635,"open":42.15,"high":42.78,"low":42.15,"tick":"up","last_trade_price":42.78,"last_trade_time":"2026-02-18T12:42:32","percent_change":15.1703,"prev_day_close":37.144998550415},{"option":"SPY260219P00646000","bid":0.01,"bid_size":583.0,"ask":0.02,"ask_size":690.0,"iv":0.4237,"open_interest":115.0,"volume":1055.0,"delta":-0.0036,"gamma":0.0007,"vega":0.0041,"theta":-0.0163,"rho":-0.0001,"theo":0.0163,"change":-0.045,"open":0.04,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:01:21","percent_change":-81.8182,"prev_day_close":0.0549999997019768},{"option":"SPY260219C00647000","bid":37.7,"bid_size":24.0,"ask":40.5,"ask_size":1.0,"iv":0.4133,"open_interest":7.0,"volume":0.0,"delta":0.9962,"gamma":0.0007,"vega":0.0043,"theta":-0.0122,"rho":0.0176,"theo":39.107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.89,"last_trade_time":"2026-02-17T11:55:31","percent_change":0.0,"prev_day_close":36.1299991607666},{"option":"SPY260219P00647000","bid":0.01,"bid_size":624.0,"ask":0.02,"ask_size":848.0,"iv":0.4138,"open_interest":210.0,"volume":709.0,"delta":-0.0038,"gamma":0.0007,"vega":0.0043,"theta":-0.0167,"rho":-0.0001,"theo":0.0168,"change":-0.035,"open":0.05,"high":0.05,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:47:58","percent_change":-63.6364,"prev_day_close":0.0549999997019768},{"option":"SPY260219C00648000","bid":36.7,"bid_size":20.0,"ask":39.5,"ask_size":1.0,"iv":0.4155,"open_interest":2.0,"volume":8.0,"delta":0.996,"gamma":0.0008,"vega":0.0044,"theta":-0.0128,"rho":0.0177,"theo":38.1076,"change":5.415,"open":39.54,"high":40.55,"low":39.54,"tick":"no_change","last_trade_price":40.55,"last_trade_time":"2026-02-18T10:53:42","percent_change":15.412,"prev_day_close":35.1350002288818},{"option":"SPY260219P00648000","bid":0.01,"bid_size":666.0,"ask":0.02,"ask_size":800.0,"iv":0.404,"open_interest":128.0,"volume":290.0,"delta":-0.004,"gamma":0.0008,"vega":0.0044,"theta":-0.0172,"rho":-0.0001,"theo":0.0173,"change":-0.055,"open":0.05,"high":0.05,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:50:08","percent_change":-84.6154,"prev_day_close":0.0649999994784594},{"option":"SPY260219C00649000","bid":35.7,"bid_size":50.0,"ask":38.5,"ask_size":8.0,"iv":0.3932,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0008,"vega":0.0046,"theta":-0.0134,"rho":0.0177,"theo":37.1332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.1599998474121},{"option":"SPY260219P00649000","bid":0.01,"bid_size":709.0,"ask":0.02,"ask_size":750.0,"iv":0.3942,"open_interest":149.0,"volume":590.0,"delta":-0.0042,"gamma":0.0008,"vega":0.0046,"theta":-0.0177,"rho":-0.0001,"theo":0.0178,"change":-0.055,"open":0.05,"high":0.05,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:01:06","percent_change":-84.6154,"prev_day_close":0.0649999994784594},{"option":"SPY260219C00650000","bid":34.73,"bid_size":2.0,"ask":37.5,"ask_size":50.0,"iv":0.3831,"open_interest":0.0,"volume":159.0,"delta":0.9956,"gamma":0.0009,"vega":0.0048,"theta":-0.014,"rho":0.0177,"theo":36.1338,"change":3.115,"open":33.24,"high":38.61,"low":33.24,"tick":"up","last_trade_price":36.27,"last_trade_time":"2026-02-18T16:09:30","percent_change":9.39526,"prev_day_close":33.1550006866455},{"option":"SPY260219P00650000","bid":0.01,"bid_size":702.0,"ask":0.02,"ask_size":700.0,"iv":0.3843,"open_interest":4015.0,"volume":1694.0,"delta":-0.0044,"gamma":0.0009,"vega":0.0048,"theta":-0.0182,"rho":-0.0001,"theo":0.0183,"change":-0.065,"open":0.05,"high":0.06,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:01:39","percent_change":-86.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260219C00651000","bid":33.71,"bid_size":1.0,"ask":36.5,"ask_size":20.0,"iv":0.3845,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.001,"vega":0.0051,"theta":-0.0147,"rho":0.0177,"theo":35.1095,"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":32.1699991226196},{"option":"SPY260219P00651000","bid":0.01,"bid_size":703.0,"ask":0.02,"ask_size":650.0,"iv":0.3744,"open_interest":182.0,"volume":821.0,"delta":-0.0046,"gamma":0.001,"vega":0.0051,"theta":-0.0188,"rho":-0.0001,"theo":0.0188,"change":-0.055,"open":0.05,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:53:15","percent_change":-73.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260219C00652000","bid":32.71,"bid_size":1.0,"ask":35.5,"ask_size":6.0,"iv":0.3742,"open_interest":1.0,"volume":8.0,"delta":0.9952,"gamma":0.001,"vega":0.0053,"theta":-0.0154,"rho":0.0178,"theo":34.1102,"change":6.05,"open":35.75,"high":37.21,"low":35.75,"tick":"up","last_trade_price":37.21,"last_trade_time":"2026-02-18T11:39:36","percent_change":19.4159,"prev_day_close":31.1600008010864},{"option":"SPY260219P00652000","bid":0.01,"bid_size":616.0,"ask":0.02,"ask_size":654.0,"iv":0.3646,"open_interest":230.0,"volume":1631.0,"delta":-0.0048,"gamma":0.001,"vega":0.0053,"theta":-0.0194,"rho":-0.0001,"theo":0.0194,"change":-0.065,"open":0.05,"high":0.06,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:47:09","percent_change":-76.4706,"prev_day_close":0.0850000008940697},{"option":"SPY260219C00653000","bid":31.71,"bid_size":4.0,"ask":34.51,"ask_size":40.0,"iv":0.3638,"open_interest":0.0,"volume":8.0,"delta":0.9949,"gamma":0.0011,"vega":0.0056,"theta":-0.0162,"rho":0.0178,"theo":33.111,"change":3.455,"open":32.65,"high":33.36,"low":32.65,"tick":"up","last_trade_price":33.36,"last_trade_time":"2026-02-18T14:20:17","percent_change":11.5532,"prev_day_close":29.9050006866455},{"option":"SPY260219P00653000","bid":0.01,"bid_size":738.0,"ask":0.02,"ask_size":161.0,"iv":0.3547,"open_interest":320.0,"volume":597.0,"delta":-0.0051,"gamma":0.0011,"vega":0.0056,"theta":-0.02,"rho":-0.0001,"theo":0.0201,"change":-0.055,"open":0.07,"high":0.07,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:54:34","percent_change":-64.7059,"prev_day_close":0.0850000008940697},{"option":"SPY260219C00654000","bid":30.74,"bid_size":3.0,"ask":33.51,"ask_size":20.0,"iv":0.3537,"open_interest":1.0,"volume":0.0,"delta":0.9946,"gamma":0.0012,"vega":0.0058,"theta":-0.017,"rho":0.0178,"theo":32.1368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.53,"last_trade_time":"2026-02-17T10:35:13","percent_change":0.0,"prev_day_close":29.1800003051758},{"option":"SPY260219P00654000","bid":0.01,"bid_size":779.0,"ask":0.02,"ask_size":217.0,"iv":0.3448,"open_interest":62.0,"volume":1387.0,"delta":-0.0053,"gamma":0.0012,"vega":0.0058,"theta":-0.0207,"rho":-0.0001,"theo":0.0208,"change":-0.075,"open":0.06,"high":0.07,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:11:07","percent_change":-78.9474,"prev_day_close":0.0950000025331974},{"option":"SPY260219C00655000","bid":29.72,"bid_size":1.0,"ask":32.51,"ask_size":16.0,"iv":0.3432,"open_interest":17.0,"volume":7.0,"delta":0.9943,"gamma":0.0013,"vega":0.0061,"theta":-0.0178,"rho":0.0178,"theo":31.1127,"change":3.06,"open":31.28,"high":31.28,"low":31.28,"tick":"up","last_trade_price":31.28,"last_trade_time":"2026-02-18T13:53:05","percent_change":10.8434,"prev_day_close":28.2200002670288},{"option":"SPY260219P00655000","bid":0.02,"bid_size":493.0,"ask":0.03,"ask_size":618.0,"iv":0.354,"open_interest":51965.0,"volume":2386.0,"delta":-0.0056,"gamma":0.0013,"vega":0.0061,"theta":-0.0215,"rho":-0.0001,"theo":0.0215,"change":-0.085,"open":0.08,"high":0.09,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:14:12","percent_change":-80.9524,"prev_day_close":0.105000000447035},{"option":"SPY260219C00656000","bid":28.73,"bid_size":30.0,"ask":31.51,"ask_size":40.0,"iv":0.3331,"open_interest":2.0,"volume":2.0,"delta":0.994,"gamma":0.0014,"vega":0.0064,"theta":-0.0188,"rho":0.0178,"theo":30.1386,"change":3.195,"open":28.03,"high":30.5,"low":28.03,"tick":"up","last_trade_price":30.5,"last_trade_time":"2026-02-18T15:59:53","percent_change":11.7012,"prev_day_close":27.3050003051758},{"option":"SPY260219P00656000","bid":0.02,"bid_size":536.0,"ask":0.03,"ask_size":596.0,"iv":0.3436,"open_interest":998.0,"volume":914.0,"delta":-0.006,"gamma":0.0014,"vega":0.0065,"theta":-0.0223,"rho":-0.0001,"theo":0.0223,"change":-0.095,"open":0.08,"high":0.09,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:11:07","percent_change":-82.6087,"prev_day_close":0.114999998360872},{"option":"SPY260219C00657000","bid":27.71,"bid_size":33.0,"ask":30.51,"ask_size":2.0,"iv":0.3312,"open_interest":4.0,"volume":11.0,"delta":0.9936,"gamma":0.0015,"vega":0.0068,"theta":-0.0198,"rho":0.0179,"theo":29.1146,"change":3.21,"open":27.96,"high":31.81,"low":27.96,"tick":"down","last_trade_price":29.53,"last_trade_time":"2026-02-18T15:59:53","percent_change":12.196,"prev_day_close":26.3200006484985},{"option":"SPY260219P00657000","bid":0.02,"bid_size":582.0,"ask":0.03,"ask_size":570.0,"iv":0.3332,"open_interest":514.0,"volume":1459.0,"delta":-0.0063,"gamma":0.0015,"vega":0.0068,"theta":-0.0232,"rho":-0.0001,"theo":0.0233,"change":-0.115,"open":0.09,"high":0.09,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:11:07","percent_change":-85.1852,"prev_day_close":0.134999997913837},{"option":"SPY260219C00658000","bid":26.71,"bid_size":30.0,"ask":29.51,"ask_size":1.0,"iv":0.3279,"open_interest":4.0,"volume":9.0,"delta":0.9932,"gamma":0.0016,"vega":0.0072,"theta":-0.021,"rho":0.0179,"theo":28.1158,"change":3.79,"open":30.34,"high":30.34,"low":29.13,"tick":"down","last_trade_price":29.13,"last_trade_time":"2026-02-18T14:03:26","percent_change":14.9566,"prev_day_close":25.3399991989136},{"option":"SPY260219P00658000","bid":0.02,"bid_size":464.0,"ask":0.03,"ask_size":673.0,"iv":0.3229,"open_interest":470.0,"volume":2530.0,"delta":-0.0068,"gamma":0.0016,"vega":0.0072,"theta":-0.0242,"rho":-0.0001,"theo":0.0243,"change":-0.115,"open":0.11,"high":0.11,"low":0.01,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:12:22","percent_change":-79.3103,"prev_day_close":0.145000003278255},{"option":"SPY260219C00659000","bid":25.73,"bid_size":2.0,"ask":28.51,"ask_size":10.0,"iv":0.3103,"open_interest":6.0,"volume":0.0,"delta":0.9928,"gamma":0.0018,"vega":0.0077,"theta":-0.0222,"rho":0.0179,"theo":27.1421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.23,"last_trade_time":"2026-02-17T16:00:00","percent_change":0.0,"prev_day_close":24.3449993133545},{"option":"SPY260219P00659000","bid":0.02,"bid_size":564.0,"ask":0.03,"ask_size":597.0,"iv":0.3124,"open_interest":6717.0,"volume":2132.0,"delta":-0.0072,"gamma":0.0018,"vega":0.0077,"theta":-0.0254,"rho":-0.0001,"theo":0.0255,"change":-0.145,"open":0.1,"high":0.12,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:07:53","percent_change":-87.8788,"prev_day_close":0.16499999910593},{"option":"SPY260219C00660000","bid":24.72,"bid_size":1.0,"ask":27.52,"ask_size":25.0,"iv":0.3065,"open_interest":12.0,"volume":9.0,"delta":0.9922,"gamma":0.0019,"vega":0.0082,"theta":-0.0238,"rho":0.0179,"theo":26.1186,"change":2.615,"open":25.19,"high":27.5,"low":25.19,"tick":"down","last_trade_price":25.98,"last_trade_time":"2026-02-18T16:09:53","percent_change":11.192,"prev_day_close":23.3649997711182},{"option":"SPY260219P00660000","bid":0.02,"bid_size":567.0,"ask":0.03,"ask_size":559.0,"iv":0.302,"open_interest":5191.0,"volume":4031.0,"delta":-0.0078,"gamma":0.0019,"vega":0.0082,"theta":-0.0268,"rho":-0.0001,"theo":0.0269,"change":-0.155,"open":0.14,"high":0.16,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:14:17","percent_change":-83.7838,"prev_day_close":0.185000002384186},{"option":"SPY260219C00661000","bid":23.72,"bid_size":1.0,"ask":26.52,"ask_size":40.0,"iv":0.3017,"open_interest":4.0,"volume":12.0,"delta":0.9916,"gamma":0.0021,"vega":0.0088,"theta":-0.0256,"rho":0.0179,"theo":25.1205,"change":1.22,"open":25.66,"high":26.8,"low":23.62,"tick":"down","last_trade_price":23.62,"last_trade_time":"2026-02-18T15:12:30","percent_change":5.44643,"prev_day_close":22.4000005722046},{"option":"SPY260219P00661000","bid":0.02,"bid_size":631.0,"ask":0.03,"ask_size":182.0,"iv":0.2915,"open_interest":693.0,"volume":1342.0,"delta":-0.0084,"gamma":0.0021,"vega":0.0088,"theta":-0.0286,"rho":-0.0001,"theo":0.0286,"change":-0.175,"open":0.15,"high":0.15,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:10:13","percent_change":-85.3659,"prev_day_close":0.204999998211861},{"option":"SPY260219C00662000","bid":22.74,"bid_size":10.0,"ask":25.52,"ask_size":10.0,"iv":0.285,"open_interest":5.0,"volume":9.0,"delta":0.9908,"gamma":0.0024,"vega":0.0095,"theta":-0.0278,"rho":0.018,"theo":24.1227,"change":3.51,"open":21.96,"high":26.07,"low":21.96,"tick":"up","last_trade_price":24.94,"last_trade_time":"2026-02-18T15:56:22","percent_change":16.3789,"prev_day_close":21.4299993515015},{"option":"SPY260219P00662000","bid":0.03,"bid_size":471.0,"ask":0.04,"ask_size":506.0,"iv":0.2932,"open_interest":991.0,"volume":1528.0,"delta":-0.0092,"gamma":0.0024,"vega":0.0095,"theta":-0.0306,"rho":-0.0002,"theo":0.0306,"change":-0.205,"open":0.17,"high":0.18,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:14:43","percent_change":-87.234,"prev_day_close":0.234999999403954},{"option":"SPY260219C00663000","bid":21.72,"bid_size":45.0,"ask":24.52,"ask_size":1.0,"iv":0.285,"open_interest":12.0,"volume":3.0,"delta":0.9898,"gamma":0.0026,"vega":0.0104,"theta":-0.0306,"rho":0.018,"theo":23.1254,"change":1.535,"open":21.51,"high":22.0,"low":21.51,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T15:32:32","percent_change":7.50061,"prev_day_close":20.4650001525879},{"option":"SPY260219P00663000","bid":0.03,"bid_size":498.0,"ask":0.04,"ask_size":580.0,"iv":0.2823,"open_interest":1117.0,"volume":926.0,"delta":-0.0101,"gamma":0.0026,"vega":0.0104,"theta":-0.0332,"rho":-0.0002,"theo":0.0333,"change":-0.245,"open":0.21,"high":0.23,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:12:46","percent_change":-89.0909,"prev_day_close":0.275000005960464},{"option":"SPY260219C00664000","bid":20.76,"bid_size":5.0,"ask":22.25,"ask_size":5.0,"iv":0.0,"open_interest":9.0,"volume":3.0,"delta":0.9886,"gamma":0.003,"vega":0.0114,"theta":-0.0341,"rho":0.018,"theo":22.1289,"change":4.695,"open":24.2,"high":24.2,"low":24.2,"tick":"up","last_trade_price":24.2,"last_trade_time":"2026-02-18T10:23:53","percent_change":24.0708,"prev_day_close":19.5050001144409},{"option":"SPY260219P00664000","bid":0.03,"bid_size":614.0,"ask":0.04,"ask_size":188.0,"iv":0.2714,"open_interest":1102.0,"volume":1293.0,"delta":-0.0113,"gamma":0.003,"vega":0.0114,"theta":-0.0366,"rho":-0.0002,"theo":0.0367,"change":-0.275,"open":0.25,"high":0.25,"low":0.02,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:14:49","percent_change":-87.3016,"prev_day_close":0.314999997615814},{"option":"SPY260219C00665000","bid":20.93,"bid_size":12.0,"ask":21.26,"ask_size":12.0,"iv":0.2192,"open_interest":15.0,"volume":13.0,"delta":0.9871,"gamma":0.0034,"vega":0.0127,"theta":-0.0386,"rho":0.018,"theo":21.1335,"change":2.42,"open":19.7,"high":23.75,"low":19.7,"tick":"up","last_trade_price":20.97,"last_trade_time":"2026-02-18T16:10:20","percent_change":13.0458,"prev_day_close":18.5500001907349},{"option":"SPY260219P00665000","bid":0.04,"bid_size":446.0,"ask":0.05,"ask_size":570.0,"iv":0.2694,"open_interest":4592.0,"volume":2561.0,"delta":-0.0128,"gamma":0.0034,"vega":0.0127,"theta":-0.041,"rho":-0.0002,"theo":0.0411,"change":-0.325,"open":0.24,"high":0.33,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:14:39","percent_change":-89.0411,"prev_day_close":0.365000009536743},{"option":"SPY260219C00666000","bid":19.94,"bid_size":25.0,"ask":20.27,"ask_size":12.0,"iv":0.2291,"open_interest":7.0,"volume":4.0,"delta":0.9852,"gamma":0.004,"vega":0.0144,"theta":-0.0445,"rho":0.018,"theo":20.1394,"change":1.44,"open":18.1,"high":22.65,"low":18.1,"tick":"down","last_trade_price":19.05,"last_trade_time":"2026-02-18T15:32:32","percent_change":8.17717,"prev_day_close":17.6099996566772},{"option":"SPY260219P00666000","bid":0.04,"bid_size":519.0,"ask":0.05,"ask_size":232.0,"iv":0.2581,"open_interest":1437.0,"volume":3291.0,"delta":-0.0147,"gamma":0.0039,"vega":0.0143,"theta":-0.0467,"rho":-0.0003,"theo":0.0468,"change":-0.365,"open":0.34,"high":0.37,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:14:47","percent_change":-87.9518,"prev_day_close":0.41499999165535},{"option":"SPY260219C00667000","bid":18.95,"bid_size":25.0,"ask":19.28,"ask_size":12.0,"iv":0.231,"open_interest":8.0,"volume":18.0,"delta":0.9828,"gamma":0.0046,"vega":0.0163,"theta":-0.0523,"rho":0.0179,"theo":19.1472,"change":4.085,"open":18.16,"high":21.26,"low":18.16,"tick":"down","last_trade_price":20.75,"last_trade_time":"2026-02-18T13:31:52","percent_change":24.5124,"prev_day_close":16.6650009155273},{"option":"SPY260219P00667000","bid":0.05,"bid_size":587.0,"ask":0.06,"ask_size":200.0,"iv":0.2536,"open_interest":1652.0,"volume":2315.0,"delta":-0.0172,"gamma":0.0046,"vega":0.0164,"theta":-0.0546,"rho":-0.0003,"theo":0.0547,"change":-0.425,"open":0.36,"high":0.4,"low":0.04,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T16:13:29","percent_change":-87.6289,"prev_day_close":0.484999999403954},{"option":"SPY260219C00668000","bid":17.98,"bid_size":50.0,"ask":18.3,"ask_size":50.0,"iv":0.2369,"open_interest":30.0,"volume":20.0,"delta":0.9796,"gamma":0.0054,"vega":0.0188,"theta":-0.0625,"rho":0.0179,"theo":18.1574,"change":1.28,"open":20.19,"high":20.73,"low":17.02,"tick":"down","last_trade_price":17.02,"last_trade_time":"2026-02-18T14:55:43","percent_change":8.13215,"prev_day_close":15.7399997711182},{"option":"SPY260219P00668000","bid":0.06,"bid_size":497.0,"ask":0.07,"ask_size":252.0,"iv":0.2481,"open_interest":1711.0,"volume":2893.0,"delta":-0.0204,"gamma":0.0055,"vega":0.0188,"theta":-0.0647,"rho":-0.0004,"theo":0.0648,"change":-0.485,"open":0.39,"high":0.47,"low":0.04,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:14:45","percent_change":-87.3874,"prev_day_close":0.555000007152557},{"option":"SPY260219C00669000","bid":17.0,"bid_size":50.0,"ask":17.34,"ask_size":50.0,"iv":0.2427,"open_interest":11.0,"volume":21.0,"delta":0.9756,"gamma":0.0065,"vega":0.0219,"theta":-0.0758,"rho":0.0179,"theo":17.1708,"change":3.365,"open":16.37,"high":19.92,"low":15.82,"tick":"up","last_trade_price":18.19,"last_trade_time":"2026-02-18T15:55:13","percent_change":22.6981,"prev_day_close":14.8249998092651},{"option":"SPY260219P00669000","bid":0.07,"bid_size":740.0,"ask":0.08,"ask_size":81.0,"iv":0.2419,"open_interest":1621.0,"volume":3550.0,"delta":-0.0243,"gamma":0.0064,"vega":0.0218,"theta":-0.0775,"rho":-0.0004,"theo":0.0777,"change":-0.555,"open":0.55,"high":0.6,"low":0.06,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:13:20","percent_change":-87.4016,"prev_day_close":0.634999990463257},{"option":"SPY260219C00670000","bid":16.0,"bid_size":50.0,"ask":16.33,"ask_size":50.0,"iv":0.228,"open_interest":88.0,"volume":353.0,"delta":0.9705,"gamma":0.0077,"vega":0.0255,"theta":-0.0932,"rho":0.0178,"theo":16.1882,"change":2.075,"open":14.34,"high":18.77,"low":14.07,"tick":"down","last_trade_price":16.0,"last_trade_time":"2026-02-18T16:11:32","percent_change":14.9013,"prev_day_close":13.9250001907349},{"option":"SPY260219P00670000","bid":0.09,"bid_size":476.0,"ask":0.1,"ask_size":252.0,"iv":0.2388,"open_interest":6326.0,"volume":12065.0,"delta":-0.0294,"gamma":0.0077,"vega":0.0254,"theta":-0.0946,"rho":-0.0005,"theo":0.0948,"change":-0.635,"open":0.63,"high":0.7,"low":0.06,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:14:53","percent_change":-86.3946,"prev_day_close":0.735000014305115},{"option":"SPY260219C00671000","bid":15.02,"bid_size":50.0,"ask":15.35,"ask_size":50.0,"iv":0.2247,"open_interest":33.0,"volume":39.0,"delta":0.9641,"gamma":0.0093,"vega":0.0299,"theta":-0.1155,"rho":0.0177,"theo":15.2105,"change":2.445,"open":13.38,"high":17.96,"low":13.38,"tick":"down","last_trade_price":15.47,"last_trade_time":"2026-02-18T15:59:31","percent_change":18.7716,"prev_day_close":13.0249996185303},{"option":"SPY260219P00671000","bid":0.11,"bid_size":541.0,"ask":0.12,"ask_size":56.0,"iv":0.2372,"open_interest":2333.0,"volume":4821.0,"delta":-0.0359,"gamma":0.0093,"vega":0.0299,"theta":-0.1172,"rho":-0.0007,"theo":0.1175,"change":-0.725,"open":0.63,"high":0.78,"low":0.08,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T16:14:58","percent_change":-85.7988,"prev_day_close":0.844999998807907},{"option":"SPY260219C00672000","bid":14.06,"bid_size":50.0,"ask":14.37,"ask_size":50.0,"iv":0.2231,"open_interest":124.0,"volume":45.0,"delta":0.9561,"gamma":0.0111,"vega":0.035,"theta":-0.144,"rho":0.0176,"theo":14.2391,"change":2.38,"open":13.08,"high":16.76,"low":13.08,"tick":"up","last_trade_price":14.53,"last_trade_time":"2026-02-18T15:59:31","percent_change":19.5885,"prev_day_close":12.1500000953674},{"option":"SPY260219P00672000","bid":0.15,"bid_size":1.0,"ask":0.16,"ask_size":328.0,"iv":0.2334,"open_interest":1854.0,"volume":4344.0,"delta":-0.0439,"gamma":0.0111,"vega":0.035,"theta":-0.1456,"rho":-0.0008,"theo":0.1459,"change":-0.815,"open":0.71,"high":0.9,"low":0.11,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T16:14:59","percent_change":-84.456,"prev_day_close":0.965000003576279},{"option":"SPY260219C00673000","bid":13.11,"bid_size":50.0,"ask":13.44,"ask_size":50.0,"iv":0.2271,"open_interest":92.0,"volume":35.0,"delta":0.9463,"gamma":0.0132,"vega":0.041,"theta":-0.1798,"rho":0.0174,"theo":13.275,"change":2.54,"open":12.56,"high":15.26,"low":11.59,"tick":"up","last_trade_price":13.83,"last_trade_time":"2026-02-18T15:52:01","percent_change":22.4978,"prev_day_close":11.289999961853},{"option":"SPY260219P00673000","bid":0.18,"bid_size":334.0,"ask":0.19,"ask_size":242.0,"iv":0.2279,"open_interest":3042.0,"volume":6919.0,"delta":-0.0536,"gamma":0.0132,"vega":0.041,"theta":-0.1813,"rho":-0.001,"theo":0.1817,"change":-0.925,"open":0.8,"high":1.06,"low":0.14,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T16:14:51","percent_change":-83.7104,"prev_day_close":1.10500001907349},{"option":"SPY260219C00674000","bid":12.16,"bid_size":50.0,"ask":12.48,"ask_size":50.0,"iv":0.2235,"open_interest":446.0,"volume":171.0,"delta":0.9345,"gamma":0.0157,"vega":0.0477,"theta":-0.2245,"rho":0.0172,"theo":12.3198,"change":1.88,"open":10.29,"high":14.51,"low":10.29,"tick":"down","last_trade_price":12.34,"last_trade_time":"2026-02-18T16:01:38","percent_change":17.9732,"prev_day_close":10.460000038147},{"option":"SPY260219P00674000","bid":0.22,"bid_size":438.0,"ask":0.23,"ask_size":51.0,"iv":0.2232,"open_interest":1113.0,"volume":13595.0,"delta":-0.0655,"gamma":0.0157,"vega":0.0477,"theta":-0.2259,"rho":-0.0012,"theo":0.2264,"change":-1.03,"open":0.97,"high":1.19,"low":0.17,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T16:14:41","percent_change":-81.746,"prev_day_close":1.25999999046326},{"option":"SPY260219C00675000","bid":11.2,"bid_size":50.0,"ask":11.52,"ask_size":50.0,"iv":0.217,"open_interest":1024.0,"volume":284.0,"delta":0.9203,"gamma":0.0186,"vega":0.0553,"theta":-0.2795,"rho":0.017,"theo":11.3749,"change":1.595,"open":9.52,"high":14.0,"low":9.52,"tick":"down","last_trade_price":11.21,"last_trade_time":"2026-02-18T16:10:20","percent_change":16.5887,"prev_day_close":9.61500024795532},{"option":"SPY260219P00675000","bid":0.28,"bid_size":120.0,"ask":0.29,"ask_size":252.0,"iv":0.2205,"open_interest":6548.0,"volume":19624.0,"delta":-0.0796,"gamma":0.0186,"vega":0.0553,"theta":-0.2808,"rho":-0.0015,"theo":0.2815,"change":-1.145,"open":1.11,"high":1.37,"low":0.19,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-18T16:14:54","percent_change":-79.7909,"prev_day_close":1.43500000238419},{"option":"SPY260219C00676000","bid":10.28,"bid_size":63.0,"ask":10.55,"ask_size":1.0,"iv":0.2141,"open_interest":1021.0,"volume":167.0,"delta":0.9035,"gamma":0.0218,"vega":0.0635,"theta":-0.3466,"rho":0.0167,"theo":10.4422,"change":1.7,"open":9.08,"high":13.19,"low":8.88,"tick":"up","last_trade_price":10.46,"last_trade_time":"2026-02-18T16:14:05","percent_change":19.4064,"prev_day_close":8.76000022888184},{"option":"SPY260219P00676000","bid":0.34,"bid_size":253.0,"ask":0.36,"ask_size":228.0,"iv":0.2155,"open_interest":2958.0,"volume":6583.0,"delta":-0.0965,"gamma":0.0218,"vega":0.0635,"theta":-0.3478,"rho":-0.0018,"theo":0.3486,"change":-1.285,"open":1.3,"high":1.58,"low":0.23,"tick":"no_change","last_trade_price":0.34,"last_trade_time":"2026-02-18T16:14:59","percent_change":-79.0769,"prev_day_close":1.625},{"option":"SPY260219C00677000","bid":9.46,"bid_size":75.0,"ask":9.56,"ask_size":71.0,"iv":0.2116,"open_interest":461.0,"volume":235.0,"delta":0.8838,"gamma":0.0254,"vega":0.0723,"theta":-0.4276,"rho":0.0164,"theo":9.5234,"change":1.45,"open":8.61,"high":12.26,"low":8.0,"tick":"down","last_trade_price":9.43,"last_trade_time":"2026-02-18T16:10:55","percent_change":18.1704,"prev_day_close":7.97999978065491},{"option":"SPY260219P00677000","bid":0.43,"bid_size":1.0,"ask":0.44,"ask_size":170.0,"iv":0.2115,"open_interest":1445.0,"volume":9328.0,"delta":-0.1162,"gamma":0.0254,"vega":0.0723,"theta":-0.4287,"rho":-0.0022,"theo":0.4297,"change":-1.42,"open":1.43,"high":1.78,"low":0.27,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T16:14:57","percent_change":-77.1739,"prev_day_close":1.8400000333786},{"option":"SPY260219C00678000","bid":8.56,"bid_size":80.0,"ask":8.66,"ask_size":69.0,"iv":0.2079,"open_interest":1023.0,"volume":238.0,"delta":0.8607,"gamma":0.0294,"vega":0.0817,"theta":-0.5248,"rho":0.016,"theo":8.6208,"change":1.22,"open":7.52,"high":11.05,"low":7.16,"tick":"down","last_trade_price":8.44,"last_trade_time":"2026-02-18T16:10:55","percent_change":16.8975,"prev_day_close":7.22000002861023},{"option":"SPY260219P00678000","bid":0.52,"bid_size":255.0,"ask":0.53,"ask_size":101.0,"iv":0.2077,"open_interest":2202.0,"volume":11138.0,"delta":-0.1393,"gamma":0.0294,"vega":0.0817,"theta":-0.5257,"rho":-0.0026,"theo":0.5269,"change":-1.545,"open":1.68,"high":2.05,"low":0.31,"tick":"no_change","last_trade_price":0.53,"last_trade_time":"2026-02-18T16:14:59","percent_change":-74.4578,"prev_day_close":2.07499992847443},{"option":"SPY260219C00679000","bid":7.68,"bid_size":84.0,"ask":7.77,"ask_size":65.0,"iv":0.2033,"open_interest":1133.0,"volume":380.0,"delta":0.834,"gamma":0.0338,"vega":0.0915,"theta":-0.6407,"rho":0.0155,"theo":7.737,"change":1.27,"open":7.0,"high":10.27,"low":6.38,"tick":"up","last_trade_price":7.76,"last_trade_time":"2026-02-18T16:04:53","percent_change":19.5686,"prev_day_close":6.49000000953674},{"option":"SPY260219P00679000","bid":0.63,"bid_size":263.0,"ask":0.64,"ask_size":1.0,"iv":0.2037,"open_interest":1497.0,"volume":12478.0,"delta":-0.166,"gamma":0.0338,"vega":0.0915,"theta":-0.6415,"rho":-0.0031,"theo":0.643,"change":-1.72,"open":1.9,"high":2.29,"low":0.35,"tick":"no_change","last_trade_price":0.63,"last_trade_time":"2026-02-18T16:14:57","percent_change":-73.1915,"prev_day_close":2.34999990463257},{"option":"SPY260219C00680000","bid":6.82,"bid_size":90.0,"ask":6.9,"ask_size":65.0,"iv":0.1983,"open_interest":1883.0,"volume":1878.0,"delta":0.8031,"gamma":0.0385,"vega":0.1015,"theta":-0.7784,"rho":0.0149,"theo":6.8751,"change":0.97,"open":5.76,"high":9.35,"low":5.47,"tick":"down","last_trade_price":6.76,"last_trade_time":"2026-02-18T16:11:52","percent_change":16.753,"prev_day_close":5.78999996185303},{"option":"SPY260219P00680000","bid":0.77,"bid_size":244.0,"ask":0.79,"ask_size":168.0,"iv":0.1982,"open_interest":5969.0,"volume":37430.0,"delta":-0.1969,"gamma":0.0385,"vega":0.1015,"theta":-0.7792,"rho":-0.0037,"theo":0.781,"change":-1.87,"open":2.16,"high":2.59,"low":0.41,"tick":"up","last_trade_price":0.78,"last_trade_time":"2026-02-18T16:14:52","percent_change":-70.566,"prev_day_close":2.65000009536743},{"option":"SPY260219C00681000","bid":5.99,"bid_size":90.0,"ask":6.06,"ask_size":65.0,"iv":0.1935,"open_interest":852.0,"volume":2368.0,"delta":0.7677,"gamma":0.0434,"vega":0.1114,"theta":-0.9419,"rho":0.0143,"theo":6.0389,"change":0.865,"open":5.49,"high":8.5,"low":4.74,"tick":"up","last_trade_price":5.97,"last_trade_time":"2026-02-18T16:14:28","percent_change":16.9442,"prev_day_close":5.10500001907349},{"option":"SPY260219P00681000","bid":0.93,"bid_size":246.0,"ask":0.95,"ask_size":113.0,"iv":0.1934,"open_interest":1357.0,"volume":19927.0,"delta":-0.2323,"gamma":0.0434,"vega":0.1114,"theta":-0.9425,"rho":-0.0044,"theo":0.9448,"change":-2.04,"open":2.4,"high":2.89,"low":0.5,"tick":"down","last_trade_price":0.93,"last_trade_time":"2026-02-18T16:14:57","percent_change":-68.6869,"prev_day_close":2.97000002861023},{"option":"SPY260219C00682000","bid":5.19,"bid_size":80.0,"ask":5.25,"ask_size":65.0,"iv":0.1883,"open_interest":1659.0,"volume":3517.0,"delta":0.7272,"gamma":0.0486,"vega":0.1208,"theta":-1.1357,"rho":0.0135,"theo":5.2332,"change":0.885,"open":4.74,"high":7.69,"low":4.02,"tick":"up","last_trade_price":5.34,"last_trade_time":"2026-02-18T16:14:49","percent_change":19.8653,"prev_day_close":4.45499992370606},{"option":"SPY260219P00682000","bid":1.13,"bid_size":123.0,"ask":1.15,"ask_size":123.0,"iv":0.1883,"open_interest":1864.0,"volume":23469.0,"delta":-0.2728,"gamma":0.0486,"vega":0.1208,"theta":-1.1362,"rho":-0.0051,"theo":1.1389,"change":-2.21,"open":2.81,"high":3.3,"low":0.58,"tick":"no_change","last_trade_price":1.12,"last_trade_time":"2026-02-18T16:14:54","percent_change":-66.3664,"prev_day_close":3.32999992370606},{"option":"SPY260219C00683000","bid":4.43,"bid_size":104.0,"ask":4.47,"ask_size":50.0,"iv":0.1829,"open_interest":1943.0,"volume":4343.0,"delta":0.6811,"gamma":0.0538,"vega":0.1295,"theta":-1.365,"rho":0.0127,"theo":4.463,"change":0.72,"open":4.12,"high":6.81,"low":3.36,"tick":"up","last_trade_price":4.58,"last_trade_time":"2026-02-18T16:14:49","percent_change":18.6529,"prev_day_close":3.85999989509582},{"option":"SPY260219P00683000","bid":1.36,"bid_size":116.0,"ask":1.37,"ask_size":50.0,"iv":0.1824,"open_interest":1274.0,"volume":52181.0,"delta":-0.3188,"gamma":0.0538,"vega":0.1295,"theta":-1.3653,"rho":-0.006,"theo":1.3686,"change":-2.365,"open":3.1,"high":3.69,"low":0.7,"tick":"no_change","last_trade_price":1.36,"last_trade_time":"2026-02-18T16:14:58","percent_change":-63.4899,"prev_day_close":3.72500002384186},{"option":"SPY260219C00684000","bid":3.71,"bid_size":50.0,"ask":3.74,"ask_size":88.0,"iv":0.1771,"open_interest":2022.0,"volume":14950.0,"delta":0.6294,"gamma":0.0588,"vega":0.1367,"theta":-1.6351,"rho":0.0117,"theo":3.7338,"change":0.43,"open":3.67,"high":5.94,"low":2.74,"tick":"no_change","last_trade_price":3.72,"last_trade_time":"2026-02-18T16:14:46","percent_change":13.0699,"prev_day_close":3.28999996185303},{"option":"SPY260219P00684000","bid":1.63,"bid_size":103.0,"ask":1.65,"ask_size":131.0,"iv":0.1774,"open_interest":750.0,"volume":53189.0,"delta":-0.3706,"gamma":0.0588,"vega":0.1367,"theta":-1.6354,"rho":-0.007,"theo":1.6393,"change":-2.535,"open":3.56,"high":4.12,"low":0.83,"tick":"no_change","last_trade_price":1.63,"last_trade_time":"2026-02-18T16:14:55","percent_change":-60.8643,"prev_day_close":4.16499996185303},{"option":"SPY260219C00685000","bid":3.03,"bid_size":108.0,"ask":3.06,"ask_size":130.0,"iv":0.1712,"open_interest":4734.0,"volume":36844.0,"delta":0.5716,"gamma":0.0632,"vega":0.1418,"theta":-1.9472,"rho":0.0107,"theo":3.0515,"change":0.3,"open":2.89,"high":5.14,"low":2.18,"tick":"up","last_trade_price":3.06,"last_trade_time":"2026-02-18T16:14:57","percent_change":10.8696,"prev_day_close":2.75999999046326},{"option":"SPY260219P00685000","bid":1.94,"bid_size":176.0,"ask":1.97,"ask_size":141.0,"iv":0.1708,"open_interest":1238.0,"volume":66786.0,"delta":-0.4284,"gamma":0.0632,"vega":0.1418,"theta":-1.9473,"rho":-0.0081,"theo":1.9569,"change":-2.69,"open":4.02,"high":4.6,"low":0.99,"tick":"down","last_trade_price":1.94,"last_trade_time":"2026-02-18T16:14:57","percent_change":-58.0993,"prev_day_close":4.62999987602234},{"option":"SPY260219C00686000","bid":2.4,"bid_size":198.0,"ask":2.43,"ask_size":145.0,"iv":0.1644,"open_interest":2744.0,"volume":43665.0,"delta":0.5081,"gamma":0.0667,"vega":0.144,"theta":-2.1539,"rho":0.0095,"theo":2.4221,"change":0.14,"open":2.38,"high":4.4,"low":1.68,"tick":"up","last_trade_price":2.42,"last_trade_time":"2026-02-18T16:14:57","percent_change":6.14035,"prev_day_close":2.27999997138977},{"option":"SPY260219P00686000","bid":2.32,"bid_size":45.0,"ask":2.34,"ask_size":90.0,"iv":0.1647,"open_interest":812.0,"volume":47192.0,"delta":-0.492,"gamma":0.0668,"vega":0.144,"theta":-2.154,"rho":-0.0093,"theo":2.3274,"change":-2.83,"open":4.36,"high":4.88,"low":1.2,"tick":"no_change","last_trade_price":2.3,"last_trade_time":"2026-02-18T16:14:53","percent_change":-55.1657,"prev_day_close":5.13000011444092},{"option":"SPY260219C00687000","bid":1.84,"bid_size":45.0,"ask":1.86,"ask_size":152.0,"iv":0.1578,"open_interest":2044.0,"volume":43930.0,"delta":0.439,"gamma":0.0689,"vega":0.1424,"theta":-1.8399,"rho":0.0082,"theo":1.852,"change":0.035,"open":1.9,"high":3.71,"low":1.23,"tick":"no_change","last_trade_price":1.87,"last_trade_time":"2026-02-18T16:14:57","percent_change":1.90735,"prev_day_close":1.83500003814697},{"option":"SPY260219P00687000","bid":2.75,"bid_size":59.0,"ask":2.78,"ask_size":141.0,"iv":0.1577,"open_interest":439.0,"volume":50629.0,"delta":-0.5611,"gamma":0.069,"vega":0.1424,"theta":-1.84,"rho":-0.0104,"theo":2.7573,"change":-2.915,"open":5.01,"high":5.4,"low":1.44,"tick":"no_change","last_trade_price":2.73,"last_trade_time":"2026-02-18T16:14:54","percent_change":-51.6386,"prev_day_close":5.64499998092651},{"option":"SPY260219C00688000","bid":1.34,"bid_size":165.0,"ask":1.36,"ask_size":179.0,"iv":0.1509,"open_interest":3340.0,"volume":59456.0,"delta":0.3655,"gamma":0.0689,"vega":0.1362,"theta":-1.3469,"rho":0.0068,"theo":1.3501,"change":-0.085,"open":1.51,"high":3.05,"low":0.87,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-18T16:14:57","percent_change":-5.88236,"prev_day_close":1.44500005245209},{"option":"SPY260219P00688000","bid":3.25,"bid_size":39.0,"ask":3.28,"ask_size":50.0,"iv":0.1508,"open_interest":1808.0,"volume":66569.0,"delta":-0.635,"gamma":0.0693,"vega":0.1361,"theta":-1.3472,"rho":-0.0115,"theo":3.2557,"change":-3.025,"open":5.44,"high":6.27,"low":1.72,"tick":"down","last_trade_price":3.26,"last_trade_time":"2026-02-18T16:14:47","percent_change":-48.1305,"prev_day_close":6.28500008583069},{"option":"SPY260219C00689000","bid":0.92,"bid_size":152.0,"ask":0.94,"ask_size":230.0,"iv":0.1435,"open_interest":2456.0,"volume":57447.0,"delta":0.2899,"gamma":0.066,"vega":0.1246,"theta":-0.927,"rho":0.0054,"theo":0.9293,"change":-0.155,"open":1.11,"high":2.45,"low":0.57,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T16:14:58","percent_change":-14.0272,"prev_day_close":1.10500001907349},{"option":"SPY260219P00689000","bid":3.8,"bid_size":50.0,"ask":3.9,"ask_size":51.0,"iv":0.1442,"open_interest":679.0,"volume":17676.0,"delta":-0.7114,"gamma":0.0668,"vega":0.1242,"theta":-0.9283,"rho":-0.0125,"theo":3.8357,"change":-3.085,"open":6.17,"high":6.4,"low":2.09,"tick":"down","last_trade_price":3.85,"last_trade_time":"2026-02-18T16:14:35","percent_change":-44.4845,"prev_day_close":6.93500018119812},{"option":"SPY260219C00690000","bid":0.59,"bid_size":164.0,"ask":0.61,"ask_size":258.0,"iv":0.1361,"open_interest":5595.0,"volume":59521.0,"delta":0.2171,"gamma":0.0594,"vega":0.108,"theta":-0.6019,"rho":0.004,"theo":0.6033,"change":-0.215,"open":0.77,"high":1.91,"low":0.36,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T16:14:59","percent_change":-26.3804,"prev_day_close":0.814999997615814},{"option":"SPY260219P00690000","bid":4.41,"bid_size":65.0,"ask":4.62,"ask_size":56.0,"iv":0.1367,"open_interest":607.0,"volume":8329.0,"delta":-0.7855,"gamma":0.0608,"vega":0.1072,"theta":-0.6052,"rho":-0.013,"theo":4.5118,"change":-3.185,"open":6.68,"high":7.68,"low":2.5,"tick":"down","last_trade_price":4.45,"last_trade_time":"2026-02-18T16:13:39","percent_change":-41.7158,"prev_day_close":7.63500022888184},{"option":"SPY260219C00691000","bid":0.35,"bid_size":166.0,"ask":0.36,"ask_size":157.0,"iv":0.1292,"open_interest":1786.0,"volume":28843.0,"delta":0.1524,"gamma":0.0497,"vega":0.0879,"theta":-0.3669,"rho":0.0028,"theo":0.3677,"change":-0.215,"open":0.54,"high":1.43,"low":0.2,"tick":"down","last_trade_price":0.36,"last_trade_time":"2026-02-18T16:14:58","percent_change":-37.3913,"prev_day_close":0.574999988079071},{"option":"SPY260219P00691000","bid":5.13,"bid_size":114.0,"ask":5.43,"ask_size":114.0,"iv":0.1306,"open_interest":319.0,"volume":1552.0,"delta":-0.8525,"gamma":0.0516,"vega":0.0858,"theta":-0.3748,"rho":-0.0112,"theo":5.2809,"change":-3.145,"open":7.61,"high":7.61,"low":3.0,"tick":"down","last_trade_price":5.26,"last_trade_time":"2026-02-18T16:12:32","percent_change":-37.4182,"prev_day_close":8.40500020980835},{"option":"SPY260219C00692000","bid":0.2,"bid_size":1.0,"ask":0.21,"ask_size":352.0,"iv":0.1251,"open_interest":2389.0,"volume":32980.0,"delta":0.0982,"gamma":0.0382,"vega":0.066,"theta":-0.2042,"rho":0.0018,"theo":0.2047,"change":-0.185,"open":0.36,"high":1.03,"low":0.12,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-18T16:14:58","percent_change":-46.8354,"prev_day_close":0.394999995827675},{"option":"SPY260219P00692000","bid":5.98,"bid_size":50.0,"ask":6.28,"ask_size":50.0,"iv":0.1249,"open_interest":714.0,"volume":2138.0,"delta":-0.9094,"gamma":0.04,"vega":0.0621,"theta":-0.22,"rho":-0.0101,"theo":6.1257,"change":-3.2,"open":8.36,"high":8.65,"low":3.63,"tick":"down","last_trade_price":6.02,"last_trade_time":"2026-02-18T16:14:06","percent_change":-34.7072,"prev_day_close":9.21999979019165},{"option":"SPY260219C00693000","bid":0.1,"bid_size":514.0,"ask":0.11,"ask_size":440.0,"iv":0.1203,"open_interest":3222.0,"volume":29593.0,"delta":0.0584,"gamma":0.0267,"vega":0.0457,"theta":-0.1055,"rho":0.0011,"theo":0.1058,"change":-0.145,"open":0.22,"high":0.7,"low":0.07,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T16:14:58","percent_change":-56.8627,"prev_day_close":0.254999995231628},{"option":"SPY260219P00693000","bid":6.88,"bid_size":50.0,"ask":7.18,"ask_size":50.0,"iv":0.118,"open_interest":702.0,"volume":1274.0,"delta":-0.9511,"gamma":0.0272,"vega":0.0398,"theta":-0.1327,"rho":-0.0062,"theo":7.0382,"change":-2.95,"open":10.12,"high":10.12,"low":4.37,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-18T16:10:07","percent_change":-29.064,"prev_day_close":10.1500000953674},{"option":"SPY260219C00694000","bid":0.05,"bid_size":613.0,"ask":0.06,"ask_size":729.0,"iv":0.1184,"open_interest":5531.0,"volume":26679.0,"delta":0.0336,"gamma":0.0174,"vega":0.0303,"theta":-0.0542,"rho":0.0006,"theo":0.0544,"change":-0.105,"open":0.13,"high":0.46,"low":0.04,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T16:14:09","percent_change":-63.6364,"prev_day_close":0.16499999910593},{"option":"SPY260219P00694000","bid":7.84,"bid_size":50.0,"ask":8.15,"ask_size":50.0,"iv":0.1167,"open_interest":986.0,"volume":961.0,"delta":-0.9759,"gamma":0.0164,"vega":0.0231,"theta":-0.0922,"rho":-0.0043,"theo":7.9977,"change":-3.445,"open":10.93,"high":10.93,"low":5.7,"tick":"up","last_trade_price":7.63,"last_trade_time":"2026-02-18T15:52:11","percent_change":-31.1061,"prev_day_close":11.0749998092651},{"option":"SPY260219C00695000","bid":0.03,"bid_size":547.0,"ask":0.04,"ask_size":905.0,"iv":0.1211,"open_interest":7804.0,"volume":19871.0,"delta":0.0205,"gamma":0.0114,"vega":0.0207,"theta":-0.0311,"rho":0.0004,"theo":0.0312,"change":-0.065,"open":0.1,"high":0.29,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:14:37","percent_change":-68.4211,"prev_day_close":0.0950000025331974},{"option":"SPY260219P00695000","bid":8.85,"bid_size":50.0,"ask":9.15,"ask_size":50.0,"iv":0.1314,"open_interest":104.0,"volume":985.0,"delta":-0.9878,"gamma":0.0095,"vega":0.0135,"theta":-0.0769,"rho":-0.0017,"theo":8.9823,"change":-3.025,"open":11.21,"high":11.63,"low":5.81,"tick":"no_change","last_trade_price":9.0,"last_trade_time":"2026-02-18T16:14:43","percent_change":-25.1559,"prev_day_close":12.0250000953674},{"option":"SPY260219C00696000","bid":0.02,"bid_size":522.0,"ask":0.03,"ask_size":1108.0,"iv":0.1265,"open_interest":2638.0,"volume":7279.0,"delta":0.0136,"gamma":0.0078,"vega":0.0148,"theta":-0.0202,"rho":0.0002,"theo":0.0202,"change":-0.045,"open":0.05,"high":0.17,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:14:15","percent_change":-69.2308,"prev_day_close":0.0649999994784594},{"option":"SPY260219P00696000","bid":9.84,"bid_size":50.0,"ask":10.15,"ask_size":50.0,"iv":0.1402,"open_interest":11.0,"volume":62.0,"delta":-0.993,"gamma":0.0058,"vega":0.0086,"theta":-0.0712,"rho":-0.0011,"theo":9.9766,"change":-1.62,"open":11.43,"high":11.43,"low":7.05,"tick":"up","last_trade_price":11.34,"last_trade_time":"2026-02-18T14:56:49","percent_change":-12.5,"prev_day_close":12.960000038147},{"option":"SPY260219C00697000","bid":0.01,"bid_size":757.0,"ask":0.02,"ask_size":1038.0,"iv":0.1281,"open_interest":2489.0,"volume":7741.0,"delta":0.0102,"gamma":0.0058,"vega":0.0116,"theta":-0.0152,"rho":0.0002,"theo":0.0152,"change":-0.015,"open":0.04,"high":0.11,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:14:39","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260219P00697000","bid":10.81,"bid_size":50.0,"ask":11.15,"ask_size":50.0,"iv":0.1379,"open_interest":0.0,"volume":81.0,"delta":-0.9953,"gamma":0.0039,"vega":0.006,"theta":-0.069,"rho":-0.001,"theo":10.9744,"change":-2.96,"open":9.5,"high":11.05,"low":8.0,"tick":"up","last_trade_price":11.05,"last_trade_time":"2026-02-18T14:31:35","percent_change":-21.1278,"prev_day_close":14.0099997520447},{"option":"SPY260219C00698000","bid":0.01,"bid_size":522.0,"ask":0.02,"ask_size":1317.0,"iv":0.1382,"open_interest":4061.0,"volume":3416.0,"delta":0.008,"gamma":0.0045,"vega":0.0095,"theta":-0.0122,"rho":0.0001,"theo":0.0123,"change":-0.015,"open":0.03,"high":0.06,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:31","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219P00698000","bid":10.57,"bid_size":10.0,"ask":13.35,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":10.0,"delta":-0.9967,"gamma":0.0028,"vega":0.0045,"theta":-0.0677,"rho":-0.001,"theo":11.9731,"change":-5.065,"open":14.71,"high":14.71,"low":9.06,"tick":"down","last_trade_price":9.87,"last_trade_time":"2026-02-18T15:55:13","percent_change":-33.9136,"prev_day_close":14.9349999427795},{"option":"SPY260219C00699000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":503.0,"iv":0.1314,"open_interest":6167.0,"volume":3513.0,"delta":0.0067,"gamma":0.0036,"vega":0.008,"theta":-0.0104,"rho":0.0001,"theo":0.0105,"change":-0.005,"open":0.02,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:13:44","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219P00699000","bid":11.57,"bid_size":20.0,"ask":14.35,"ask_size":1.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":-0.9974,"gamma":0.0021,"vega":0.0036,"theta":-0.0671,"rho":-0.0005,"theo":12.9725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.94,"last_trade_time":"2026-02-17T15:45:30","percent_change":0.0,"prev_day_close":15.9349999427795},{"option":"SPY260219C00700000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":643.0,"iv":0.1404,"open_interest":4401.0,"volume":7322.0,"delta":0.0057,"gamma":0.003,"vega":0.007,"theta":-0.0093,"rho":0.0001,"theo":0.0093,"change":-0.005,"open":0.01,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:04:24","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219P00700000","bid":12.57,"bid_size":10.0,"ask":15.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":44.0,"delta":-0.9978,"gamma":0.0017,"vega":0.003,"theta":-0.0667,"rho":-0.0005,"theo":13.9721,"change":-5.235,"open":16.4,"high":16.51,"low":11.4,"tick":"down","last_trade_price":11.7,"last_trade_time":"2026-02-18T15:55:13","percent_change":-30.9123,"prev_day_close":16.9349999427795},{"option":"SPY260219C00701000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":851.0,"iv":0.1496,"open_interest":2092.0,"volume":3878.0,"delta":0.005,"gamma":0.0025,"vega":0.0062,"theta":-0.0085,"rho":0.0001,"theo":0.0085,"change":-0.005,"open":0.01,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:34","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219P00701000","bid":13.57,"bid_size":30.0,"ask":16.35,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9981,"gamma":0.0014,"vega":0.0026,"theta":-0.0665,"rho":-0.0005,"theo":14.9719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.87,"last_trade_time":"2026-02-12T15:04:21","percent_change":0.0,"prev_day_close":18.2750005722046},{"option":"SPY260219C00702000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":866.0,"iv":0.1586,"open_interest":1710.0,"volume":1421.0,"delta":0.0045,"gamma":0.0022,"vega":0.0056,"theta":-0.008,"rho":0.0001,"theo":0.008,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:56:59","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219P00702000","bid":14.57,"bid_size":10.0,"ask":17.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-0.9984,"gamma":0.0012,"vega":0.0023,"theta":-0.0663,"rho":-0.0005,"theo":15.9717,"change":-0.44,"open":18.54,"high":18.54,"low":18.54,"tick":"up","last_trade_price":18.54,"last_trade_time":"2026-02-18T09:31:25","percent_change":-2.31823,"prev_day_close":18.9800004959106},{"option":"SPY260219C00703000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1105.0,"iv":0.1674,"open_interest":3491.0,"volume":1216.0,"delta":0.0042,"gamma":0.0019,"vega":0.0052,"theta":-0.0076,"rho":0.0001,"theo":0.0076,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:06:50","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00703000","bid":15.57,"bid_size":30.0,"ask":18.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.001,"vega":0.002,"theta":-0.0662,"rho":-0.0005,"theo":16.9716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.9,"last_trade_time":"2026-02-12T11:04:55","percent_change":0.0,"prev_day_close":19.9350004196167},{"option":"SPY260219C00704000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":874.0,"iv":0.1762,"open_interest":2280.0,"volume":1746.0,"delta":0.0038,"gamma":0.0017,"vega":0.0048,"theta":-0.0073,"rho":0.0001,"theo":0.0073,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:43:56","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00704000","bid":16.57,"bid_size":10.0,"ask":19.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0009,"vega":0.0018,"theta":-0.0662,"rho":-0.0005,"theo":17.9715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.67,"last_trade_time":"2026-02-12T11:33:15","percent_change":0.0,"prev_day_close":20.9350004196167},{"option":"SPY260219C00705000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":890.0,"iv":0.185,"open_interest":1162.0,"volume":24.0,"delta":0.0036,"gamma":0.0015,"vega":0.0045,"theta":-0.0071,"rho":0.0001,"theo":0.0071,"change":0.005,"open":0.01,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:52","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00705000","bid":17.57,"bid_size":20.0,"ask":20.37,"ask_size":25.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":-0.9988,"gamma":0.0008,"vega":0.0017,"theta":-0.0661,"rho":-0.0005,"theo":18.9715,"change":-3.545,"open":18.5,"high":18.5,"low":18.5,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-18T15:51:43","percent_change":-16.0807,"prev_day_close":22.0450000762939},{"option":"SPY260219C00706000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1211.0,"iv":0.1937,"open_interest":633.0,"volume":73.0,"delta":0.0034,"gamma":0.0014,"vega":0.0042,"theta":-0.0069,"rho":0.0001,"theo":0.007,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:52","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00706000","bid":18.57,"bid_size":10.0,"ask":21.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0007,"vega":0.0016,"theta":-0.066,"rho":-0.0005,"theo":19.9714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.05,"last_trade_time":"2026-02-12T09:44:26","percent_change":0.0,"prev_day_close":23.0100002288818},{"option":"SPY260219C00707000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1285.0,"iv":0.2023,"open_interest":862.0,"volume":6.0,"delta":0.0032,"gamma":0.0013,"vega":0.004,"theta":-0.0068,"rho":0.0001,"theo":0.0068,"change":0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:50:11","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00707000","bid":19.57,"bid_size":30.0,"ask":22.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0007,"vega":0.0015,"theta":-0.066,"rho":-0.0005,"theo":20.9714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.0,"last_trade_time":"2026-02-12T09:44:26","percent_change":0.0,"prev_day_close":24.0200004577637},{"option":"SPY260219C00708000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1318.0,"iv":0.2109,"open_interest":1588.0,"volume":7.0,"delta":0.003,"gamma":0.0012,"vega":0.0038,"theta":-0.0066,"rho":0.0,"theo":0.0067,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:00:25","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00708000","bid":20.57,"bid_size":20.0,"ask":23.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0006,"vega":0.0015,"theta":-0.066,"rho":-0.0004,"theo":21.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.0,"last_trade_time":"2026-02-17T09:56:40","percent_change":0.0,"prev_day_close":24.9750003814697},{"option":"SPY260219C00709000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1162.0,"iv":0.2195,"open_interest":1055.0,"volume":4.0,"delta":0.0029,"gamma":0.0011,"vega":0.0036,"theta":-0.0065,"rho":0.0,"theo":0.0065,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:24:06","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00709000","bid":21.57,"bid_size":20.0,"ask":24.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0006,"vega":0.0014,"theta":-0.0659,"rho":-0.0002,"theo":22.9713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.3050003051758},{"option":"SPY260219C00710000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1184.0,"iv":0.228,"open_interest":2998.0,"volume":15.0,"delta":0.0027,"gamma":0.001,"vega":0.0034,"theta":-0.0064,"rho":0.0,"theo":0.0064,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:42:10","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00710000","bid":22.57,"bid_size":20.0,"ask":25.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9991,"gamma":0.0005,"vega":0.0013,"theta":-0.0659,"rho":-0.0002,"theo":23.9713,"change":-4.8,"open":20.79,"high":22.18,"low":20.79,"tick":"up","last_trade_price":22.18,"last_trade_time":"2026-02-18T11:13:34","percent_change":-17.791,"prev_day_close":26.9800004959106},{"option":"SPY260219C00711000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1196.0,"iv":0.2365,"open_interest":918.0,"volume":0.0,"delta":0.0026,"gamma":0.0009,"vega":0.0033,"theta":-0.0063,"rho":0.0,"theo":0.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T12:45:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00711000","bid":23.57,"bid_size":10.0,"ask":26.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9991,"gamma":0.0005,"vega":0.0013,"theta":-0.0659,"rho":-0.0002,"theo":24.9713,"change":-4.805,"open":22.56,"high":23.17,"low":22.56,"tick":"up","last_trade_price":23.17,"last_trade_time":"2026-02-18T12:11:20","percent_change":-17.1761,"prev_day_close":27.9750003814697},{"option":"SPY260219C00712000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1211.0,"iv":0.2449,"open_interest":2173.0,"volume":12.0,"delta":0.0025,"gamma":0.0008,"vega":0.0031,"theta":-0.0062,"rho":0.0,"theo":0.0062,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:28:54","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00712000","bid":24.57,"bid_size":10.0,"ask":27.35,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9992,"gamma":0.0004,"vega":0.0012,"theta":-0.0659,"rho":-0.0002,"theo":25.9713,"change":-5.24,"open":25.13,"high":25.13,"low":23.75,"tick":"no_change","last_trade_price":23.75,"last_trade_time":"2026-02-18T11:25:08","percent_change":-18.0752,"prev_day_close":28.9900007247925},{"option":"SPY260219C00713000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1226.0,"iv":0.2534,"open_interest":395.0,"volume":2.0,"delta":0.0024,"gamma":0.0008,"vega":0.003,"theta":-0.0061,"rho":0.0,"theo":0.0061,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:00:30","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00713000","bid":25.57,"bid_size":10.0,"ask":28.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9992,"gamma":0.0004,"vega":0.0012,"theta":-0.0659,"rho":-0.0002,"theo":26.9712,"change":-4.7,"open":23.94,"high":25.3,"low":23.94,"tick":"up","last_trade_price":25.3,"last_trade_time":"2026-02-18T11:03:30","percent_change":-15.6667,"prev_day_close":30.0},{"option":"SPY260219C00714000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1239.0,"iv":0.2617,"open_interest":35.0,"volume":4.0,"delta":0.0023,"gamma":0.0007,"vega":0.0028,"theta":-0.006,"rho":0.0,"theo":0.006,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:20:30","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00714000","bid":26.57,"bid_size":10.0,"ask":29.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9992,"gamma":0.0004,"vega":0.0011,"theta":-0.0658,"rho":-0.0002,"theo":27.9712,"change":-4.53,"open":25.04,"high":26.47,"low":25.04,"tick":"up","last_trade_price":26.47,"last_trade_time":"2026-02-18T12:16:52","percent_change":-14.6129,"prev_day_close":31.0},{"option":"SPY260219C00715000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1253.0,"iv":0.2701,"open_interest":3197.0,"volume":1.0,"delta":0.0022,"gamma":0.0007,"vega":0.0027,"theta":-0.0058,"rho":0.0,"theo":0.0059,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:39:47","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00715000","bid":27.57,"bid_size":10.0,"ask":30.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0004,"vega":0.001,"theta":-0.0658,"rho":-0.0002,"theo":28.9712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.03,"last_trade_time":"2026-02-12T10:28:09","percent_change":0.0,"prev_day_close":31.9650001525879},{"option":"SPY260219C00716000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1265.0,"iv":0.2784,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0006,"vega":0.0026,"theta":-0.0057,"rho":0.0,"theo":0.0057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00716000","bid":28.57,"bid_size":10.0,"ask":31.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0003,"vega":0.001,"theta":-0.0658,"rho":-0.0002,"theo":29.9712,"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":33.0299997329712},{"option":"SPY260219C00717000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1278.0,"iv":0.2866,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0006,"vega":0.0025,"theta":-0.0056,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260219P00717000","bid":29.57,"bid_size":10.0,"ask":32.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9993,"gamma":0.0003,"vega":0.0009,"theta":-0.0658,"rho":-0.0002,"theo":30.9712,"change":-4.52,"open":27.99,"high":29.47,"low":27.99,"tick":"up","last_trade_price":29.47,"last_trade_time":"2026-02-18T12:30:08","percent_change":-13.298,"prev_day_close":33.9899997711182},{"option":"SPY260219C00718000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1290.0,"iv":0.2949,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0006,"vega":0.0024,"theta":-0.0055,"rho":0.0,"theo":0.0055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00718000","bid":30.57,"bid_size":10.0,"ask":33.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0003,"vega":0.0009,"theta":-0.0658,"rho":-0.0002,"theo":31.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.0100002288818},{"option":"SPY260219C00719000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1302.0,"iv":0.3031,"open_interest":4.0,"volume":0.0,"delta":0.0018,"gamma":0.0005,"vega":0.0023,"theta":-0.0054,"rho":0.0,"theo":0.0054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:04:25","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00719000","bid":31.57,"bid_size":10.0,"ask":34.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0003,"vega":0.0008,"theta":-0.0657,"rho":-0.0002,"theo":32.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.0500011444092},{"option":"SPY260219C00720000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1313.0,"iv":0.3113,"open_interest":657.0,"volume":19.0,"delta":0.0018,"gamma":0.0005,"vega":0.0022,"theta":-0.0053,"rho":0.0,"theo":0.0053,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:02:52","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00720000","bid":32.57,"bid_size":10.0,"ask":35.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0008,"theta":-0.0657,"rho":-0.0002,"theo":33.9711,"change":-6.8,"open":31.65,"high":31.65,"low":30.19,"tick":"down","last_trade_price":30.19,"last_trade_time":"2026-02-18T12:53:11","percent_change":-18.3833,"prev_day_close":36.9899997711182},{"option":"SPY260219C00721000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1324.0,"iv":0.3194,"open_interest":2.0,"volume":0.0,"delta":0.0017,"gamma":0.0005,"vega":0.0022,"theta":-0.0052,"rho":0.0,"theo":0.0052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:02:07","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00721000","bid":33.57,"bid_size":20.0,"ask":36.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0008,"theta":-0.0657,"rho":-0.0002,"theo":34.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.9899997711182},{"option":"SPY260219C00722000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1335.0,"iv":0.3275,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0004,"vega":0.0021,"theta":-0.0051,"rho":0.0,"theo":0.0051,"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":0.00499999988824129},{"option":"SPY260219P00722000","bid":34.57,"bid_size":10.0,"ask":37.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0007,"theta":-0.0657,"rho":-0.0002,"theo":35.971,"change":-4.46,"open":33.0,"high":34.53,"low":33.0,"tick":"up","last_trade_price":34.53,"last_trade_time":"2026-02-18T11:20:19","percent_change":-11.4388,"prev_day_close":38.9899997711182},{"option":"SPY260219C00723000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1346.0,"iv":0.3356,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0004,"vega":0.002,"theta":-0.005,"rho":0.0,"theo":0.0051,"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":0.00499999988824129},{"option":"SPY260219P00723000","bid":35.57,"bid_size":30.0,"ask":38.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0002,"vega":0.0007,"theta":-0.0656,"rho":-0.0002,"theo":36.971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.0450000762939},{"option":"SPY260219C00724000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1357.0,"iv":0.3437,"open_interest":20.0,"volume":0.0,"delta":0.0015,"gamma":0.0004,"vega":0.0019,"theta":-0.005,"rho":0.0,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:00:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00724000","bid":36.57,"bid_size":30.0,"ask":39.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0002,"vega":0.0006,"theta":-0.0656,"rho":-0.0002,"theo":37.971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.0450000762939},{"option":"SPY260219C00725000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1367.0,"iv":0.3517,"open_interest":398.0,"volume":0.0,"delta":0.0015,"gamma":0.0004,"vega":0.0018,"theta":-0.0048,"rho":0.0,"theo":0.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:44:27","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00725000","bid":37.57,"bid_size":10.0,"ask":40.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0002,"vega":0.0006,"theta":-0.0656,"rho":-0.0002,"theo":38.971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.060001373291},{"option":"SPY260219C00726000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1376.0,"iv":0.3597,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0004,"vega":0.0018,"theta":-0.0048,"rho":0.0,"theo":0.0048,"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":0.00499999988824129},{"option":"SPY260219P00726000","bid":38.57,"bid_size":10.0,"ask":41.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9995,"gamma":0.0002,"vega":0.0005,"theta":-0.0656,"rho":-0.0002,"theo":39.971,"change":-4.125,"open":38.3,"high":38.91,"low":38.3,"tick":"up","last_trade_price":38.91,"last_trade_time":"2026-02-18T11:56:30","percent_change":-9.58522,"prev_day_close":43.0349998474121},{"option":"SPY260219C00727000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1387.0,"iv":0.3677,"open_interest":717.0,"volume":0.0,"delta":0.0014,"gamma":0.0003,"vega":0.0017,"theta":-0.0047,"rho":0.0,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:16:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00727000","bid":39.57,"bid_size":20.0,"ask":42.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0002,"vega":0.0005,"theta":-0.0656,"rho":-0.0002,"theo":40.9709,"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":44.0699996948242},{"option":"SPY260219C00728000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1395.0,"iv":0.3757,"open_interest":76.0,"volume":0.0,"delta":0.0013,"gamma":0.0003,"vega":0.0017,"theta":-0.0046,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:30:05","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00728000","bid":40.57,"bid_size":10.0,"ask":43.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0002,"vega":0.0005,"theta":-0.0655,"rho":-0.0002,"theo":41.9709,"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":45.064998626709},{"option":"SPY260219C00729000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1405.0,"iv":0.3836,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0003,"vega":0.0016,"theta":-0.0045,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00729000","bid":41.57,"bid_size":10.0,"ask":44.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0001,"vega":0.0005,"theta":-0.0655,"rho":-0.0002,"theo":42.9709,"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":46.064998626709},{"option":"SPY260219C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1414.0,"iv":0.3915,"open_interest":432.0,"volume":0.0,"delta":0.0012,"gamma":0.0003,"vega":0.0016,"theta":-0.0044,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T12:30:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00730000","bid":42.57,"bid_size":20.0,"ask":45.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9996,"gamma":0.0001,"vega":0.0005,"theta":-0.0655,"rho":-0.0002,"theo":43.9709,"change":-4.66,"open":43.64,"high":43.64,"low":42.39,"tick":"down","last_trade_price":42.39,"last_trade_time":"2026-02-18T14:18:12","percent_change":-9.90436,"prev_day_close":47.0499992370606},{"option":"SPY260219C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1464.0,"iv":0.4307,"open_interest":89.0,"volume":0.0,"delta":0.001,"gamma":0.0002,"vega":0.0013,"theta":-0.004,"rho":0.0,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:13:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00735000","bid":47.57,"bid_size":20.0,"ask":50.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0001,"vega":0.0004,"theta":-0.0654,"rho":-0.0002,"theo":48.9708,"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":52.0499992370606},{"option":"SPY260219C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1779.0,"iv":0.4694,"open_interest":70.0,"volume":0.0,"delta":0.0009,"gamma":0.0002,"vega":0.0011,"theta":-0.0036,"rho":0.0,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:47:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00740000","bid":52.57,"bid_size":30.0,"ask":55.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0001,"vega":0.0004,"theta":-0.0653,"rho":-0.0002,"theo":53.9707,"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":57.045000076294},{"option":"SPY260219C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1846.0,"iv":0.5075,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.001,"theta":-0.0033,"rho":0.0,"theo":0.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00745000","bid":57.57,"bid_size":20.0,"ask":60.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0001,"vega":0.0003,"theta":-0.0652,"rho":-0.0001,"theo":58.9706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.0599994659424},{"option":"SPY260219C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1815.0,"iv":0.5451,"open_interest":20.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0008,"theta":-0.003,"rho":0.0,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-10T15:13:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00750000","bid":62.57,"bid_size":10.0,"ask":65.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0002,"theta":-0.0651,"rho":-0.0001,"theo":63.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.0449981689453},{"option":"SPY260219C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1875.0,"iv":0.5823,"open_interest":5.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0007,"theta":-0.0027,"rho":0.0,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-11T09:46:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00755000","bid":67.57,"bid_size":10.0,"ask":70.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0002,"theta":-0.0651,"rho":-0.0001,"theo":68.9704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.060001373291},{"option":"SPY260219C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1934.0,"iv":0.619,"open_interest":1.0,"volume":0.0,"delta":0.0005,"gamma":0.0001,"vega":0.0006,"theta":-0.0024,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:49:22","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00760000","bid":72.57,"bid_size":10.0,"ask":75.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.065,"rho":-0.0001,"theo":73.9704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.060001373291},{"option":"SPY260219C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1867.0,"iv":0.6554,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0001,"vega":0.0006,"theta":-0.0022,"rho":0.0,"theo":0.0022,"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":0.00499999988824129},{"option":"SPY260219P00765000","bid":77.57,"bid_size":10.0,"ask":80.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.0649,"rho":-0.0001,"theo":78.9703,"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":82.060001373291},{"option":"SPY260219C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1916.0,"iv":0.6913,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0001,"vega":0.0005,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00770000","bid":82.57,"bid_size":20.0,"ask":85.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.0649,"rho":-0.0001,"theo":83.9703,"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":87.0449981689453},{"option":"SPY260219C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1859.0,"iv":0.7268,"open_interest":59.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0004,"theta":-0.0018,"rho":0.0,"theo":0.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T11:11:12","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00775000","bid":87.57,"bid_size":10.0,"ask":90.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.0648,"rho":-0.0001,"theo":88.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.060001373291},{"option":"SPY260219C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1898.0,"iv":0.762,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0004,"theta":-0.0016,"rho":0.0,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00780000","bid":92.57,"bid_size":10.0,"ask":95.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.0648,"rho":0.0,"theo":93.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.060001373291},{"option":"SPY260219C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":0.7969,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0014,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00785000","bid":97.57,"bid_size":10.0,"ask":100.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0648,"rho":0.0,"theo":98.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":102.064998626709},{"option":"SPY260219C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":0.8314,"open_interest":51.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0013,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-13T09:44:26","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00790000","bid":102.57,"bid_size":10.0,"ask":105.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0648,"rho":0.0,"theo":103.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":107.060001373291},{"option":"SPY260219C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":0.8655,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0003,"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":0.00499999988824129},{"option":"SPY260219P00795000","bid":107.57,"bid_size":30.0,"ask":110.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0648,"rho":0.0,"theo":108.9701,"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":112.064998626709},{"option":"SPY260219C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":0.8994,"open_interest":8.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0002,"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":0.01,"last_trade_time":"2026-02-10T09:31:09","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00800000","bid":112.57,"bid_size":10.0,"ask":115.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0647,"rho":0.0,"theo":113.9701,"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":117.040000915527},{"option":"SPY260219C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":0.9329,"open_interest":2.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0009,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T12:02:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00805000","bid":117.57,"bid_size":10.0,"ask":120.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0647,"rho":0.0,"theo":118.9701,"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":122.060001373291},{"option":"SPY260219C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":0.9661,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0002,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00810000","bid":122.57,"bid_size":10.0,"ask":125.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0647,"rho":0.0,"theo":123.9701,"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":127.059997558594},{"option":"SPY260219C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":0.999,"open_interest":10.0,"volume":0.0,"delta":0.0001,"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":"up","last_trade_price":0.01,"last_trade_time":"2026-02-12T12:44:51","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00815000","bid":127.57,"bid_size":10.0,"ask":130.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0647,"rho":0.0,"theo":128.9701,"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":132.065002441406},{"option":"SPY260219C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.0317,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00820000","bid":132.57,"bid_size":10.0,"ask":135.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0647,"rho":0.0,"theo":133.9701,"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":137.050003051758},{"option":"SPY260219C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.064,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0006,"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":0.00499999988824129},{"option":"SPY260219P00825000","bid":137.57,"bid_size":10.0,"ask":140.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0647,"rho":0.0,"theo":138.97,"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":142.059997558594},{"option":"SPY260219C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.0961,"open_interest":0.0,"volume":0.0,"delta":0.0001,"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":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00830000","bid":142.57,"bid_size":20.0,"ask":145.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0647,"rho":0.0,"theo":143.97,"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":147.065002441406},{"option":"SPY260219C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.1279,"open_interest":0.0,"volume":0.0,"delta":0.0001,"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":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00835000","bid":147.57,"bid_size":10.0,"ask":150.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":148.97,"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":152.055000305176},{"option":"SPY260219C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.1595,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0001,"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":0.00499999988824129},{"option":"SPY260219P00840000","bid":152.57,"bid_size":10.0,"ask":155.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":153.97,"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":157.059997558594},{"option":"SPY260219C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.1908,"open_interest":72.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":0.01,"last_trade_time":"2026-02-13T12:41:53","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00845000","bid":157.57,"bid_size":30.0,"ask":160.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":158.97,"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":162.059997558594},{"option":"SPY260219C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.2218,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0003,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00850000","bid":162.57,"bid_size":20.0,"ask":165.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":163.97,"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":167.059997558594},{"option":"SPY260219C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.2526,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0003,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00855000","bid":167.57,"bid_size":30.0,"ask":170.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":168.97,"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":172.059997558594},{"option":"SPY260219C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.2832,"open_interest":7138.0,"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":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:00:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00860000","bid":172.57,"bid_size":20.0,"ask":175.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":173.97,"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":177.040000915527},{"option":"SPY260219C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.3135,"open_interest":0.0,"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":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00865000","bid":177.57,"bid_size":20.0,"ask":180.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":178.97,"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":182.044998168945},{"option":"SPY260219C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.3436,"open_interest":83.0,"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":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-06T09:59:43","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00870000","bid":182.57,"bid_size":10.0,"ask":185.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":183.97,"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":187.29500579834},{"option":"SPY260219C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.3735,"open_interest":73.0,"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":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T09:55:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00875000","bid":187.57,"bid_size":10.0,"ask":190.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":188.97,"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":192.044998168945},{"option":"SPY260219C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.4031,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00880000","bid":192.57,"bid_size":30.0,"ask":195.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":193.97,"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":197.065002441406},{"option":"SPY260219C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.4326,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00885000","bid":197.57,"bid_size":10.0,"ask":200.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":198.97,"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":202.044998168945},{"option":"SPY260219C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.4618,"open_interest":0.0,"volume":13.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:04:42","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00890000","bid":202.57,"bid_size":10.0,"ask":205.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":203.97,"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":207.044998168945},{"option":"SPY260219C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.4908,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00895000","bid":207.57,"bid_size":30.0,"ask":210.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":208.97,"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":212.044998168945},{"option":"SPY260219C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.5196,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00900000","bid":212.57,"bid_size":10.0,"ask":215.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":213.97,"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":217.044998168945},{"option":"SPY260219C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.5482,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00905000","bid":217.57,"bid_size":30.0,"ask":220.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":218.97,"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":222.044998168945},{"option":"SPY260219C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.5765,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00910000","bid":222.57,"bid_size":20.0,"ask":225.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":223.97,"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":227.044998168945},{"option":"SPY260219C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.6047,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00915000","bid":227.57,"bid_size":10.0,"ask":230.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":228.97,"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":232.044998168945},{"option":"SPY260219C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.6327,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00920000","bid":232.57,"bid_size":10.0,"ask":235.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":233.97,"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":237.044998168945},{"option":"SPY260219C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.6605,"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":0.00499999988824129},{"option":"SPY260219P00925000","bid":237.57,"bid_size":10.0,"ask":240.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":238.97,"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":242.059997558594},{"option":"SPY260219C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.6881,"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":0.00499999988824129},{"option":"SPY260219P00930000","bid":242.57,"bid_size":20.0,"ask":245.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":243.97,"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":247.044998168945},{"option":"SPY260219C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.7156,"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":0.00499999988824129},{"option":"SPY260219P00935000","bid":247.57,"bid_size":10.0,"ask":250.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":248.97,"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":252.044998168945},{"option":"SPY260219C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.7428,"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":0.00499999988824129},{"option":"SPY260219P00940000","bid":252.57,"bid_size":10.0,"ask":255.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":253.97,"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":257.059997558594},{"option":"SPY260219C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.7699,"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":0.00499999988824129},{"option":"SPY260219P00945000","bid":257.57,"bid_size":10.0,"ask":260.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":258.97,"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":262.059997558594},{"option":"SPY260219C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2336.0,"iv":1.7968,"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":0.00499999988824129},{"option":"SPY260219P00950000","bid":262.57,"bid_size":10.0,"ask":265.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":263.97,"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":267.050003051758},{"option":"SPY260220C00335000","bid":349.78,"bid_size":10.0,"ask":352.56,"ask_size":10.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0367,"theo":351.1679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":362.17,"last_trade_time":"2026-02-02T14:44:19","percent_change":0.0,"prev_day_close":348.125},{"option":"SPY260220P00335000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":822.0,"iv":2.7586,"open_interest":10578.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":0.01,"last_trade_time":"2026-02-06T11:27:54","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00340000","bid":344.79,"bid_size":4.0,"ask":347.56,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0372,"theo":346.1703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.910003662109},{"option":"SPY260220P00340000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":821.0,"iv":2.7039,"open_interest":5450.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":0.01,"last_trade_time":"2026-02-04T15:12:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00345000","bid":339.78,"bid_size":1.0,"ask":342.56,"ask_size":10.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0378,"theo":341.1726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":348.01,"last_trade_time":"2026-02-02T09:42:12","percent_change":0.0,"prev_day_close":338.125},{"option":"SPY260220P00345000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":820.0,"iv":2.6501,"open_interest":2514.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0009,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-05T11:41:02","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00350000","bid":334.76,"bid_size":45.0,"ask":337.57,"ask_size":40.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0383,"theo":336.175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":337.41,"last_trade_time":"2026-02-03T14:25:15","percent_change":0.0,"prev_day_close":332.799987792969},{"option":"SPY260220P00350000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":819.0,"iv":2.597,"open_interest":3687.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0009,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T15:45:34","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00355000","bid":329.77,"bid_size":1.0,"ask":332.57,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0389,"theo":331.1773,"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":328.134994506836},{"option":"SPY260220P00355000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":818.0,"iv":2.5446,"open_interest":1030.0,"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":0.01,"last_trade_time":"2026-02-13T16:13:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00360000","bid":324.77,"bid_size":5.0,"ask":327.57,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0394,"theo":326.1797,"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":323.130004882812},{"option":"SPY260220P00360000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":817.0,"iv":2.4929,"open_interest":1485.0,"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":0.01,"last_trade_time":"2026-02-12T15:44:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00365000","bid":319.79,"bid_size":30.0,"ask":322.57,"ask_size":10.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.04,"theo":321.182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":316.48,"last_trade_time":"2025-11-26T10:41:15","percent_change":0.0,"prev_day_close":318.150009155273},{"option":"SPY260220P00365000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":816.0,"iv":2.442,"open_interest":2035.0,"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":0.01,"last_trade_time":"2026-02-11T14:47:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00370000","bid":314.77,"bid_size":30.0,"ask":317.57,"ask_size":5.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0405,"theo":316.1844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":292.8,"last_trade_time":"2025-11-20T12:07:06","percent_change":0.0,"prev_day_close":313.145004272461},{"option":"SPY260220P00370000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":815.0,"iv":2.3917,"open_interest":1167.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":0.01,"last_trade_time":"2026-02-12T15:46:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00375000","bid":309.79,"bid_size":8.0,"ask":312.58,"ask_size":25.0,"iv":0.0,"open_interest":22.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0411,"theo":311.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":318.79,"last_trade_time":"2026-02-11T12:31:44","percent_change":0.0,"prev_day_close":308.149993896484},{"option":"SPY260220P00375000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":814.0,"iv":2.342,"open_interest":1967.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":0.01,"last_trade_time":"2026-02-12T10:59:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00380000","bid":304.8,"bid_size":20.0,"ask":307.58,"ask_size":25.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0416,"theo":306.1891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.53,"last_trade_time":"2026-01-29T11:14:08","percent_change":0.0,"prev_day_close":303.139999389648},{"option":"SPY260220P00380000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":813.0,"iv":2.293,"open_interest":4469.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0012,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-11T14:46:53","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00385000","bid":299.8,"bid_size":2.0,"ask":302.58,"ask_size":10.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0421,"theo":301.1915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":310.62,"last_trade_time":"2026-01-07T12:33:47","percent_change":0.0,"prev_day_close":298.15998840332},{"option":"SPY260220P00385000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":811.0,"iv":2.2447,"open_interest":2538.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"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":0.01,"last_trade_time":"2026-02-11T14:46:21","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00390000","bid":294.8,"bid_size":1.0,"ask":297.58,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0427,"theo":296.1938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":306.38,"last_trade_time":"2026-01-12T12:47:32","percent_change":0.0,"prev_day_close":293.154998779297},{"option":"SPY260220P00390000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":810.0,"iv":2.1969,"open_interest":2982.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"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":0.02,"last_trade_time":"2026-02-06T10:14:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00395000","bid":289.78,"bid_size":45.0,"ask":292.58,"ask_size":10.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0432,"theo":291.1962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.99,"last_trade_time":"2026-01-13T15:41:52","percent_change":0.0,"prev_day_close":288.154998779297},{"option":"SPY260220P00395000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":808.0,"iv":2.1497,"open_interest":4707.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0013,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-06T13:28:02","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00400000","bid":284.78,"bid_size":40.0,"ask":287.59,"ask_size":10.0,"iv":0.0,"open_interest":18.0,"volume":12.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0438,"theo":286.1986,"change":5.455,"open":287.8,"high":288.61,"low":287.8,"tick":"up","last_trade_price":288.61,"last_trade_time":"2026-02-18T12:54:18","percent_change":1.92651,"prev_day_close":283.154998779297},{"option":"SPY260220P00400000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":806.0,"iv":2.1031,"open_interest":24895.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0013,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:30:01","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00405000","bid":279.79,"bid_size":2.0,"ask":282.59,"ask_size":30.0,"iv":0.0,"open_interest":8.0,"volume":2.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0443,"theo":281.2009,"change":5.525,"open":283.52,"high":283.69,"low":283.52,"tick":"up","last_trade_price":283.69,"last_trade_time":"2026-02-18T13:12:33","percent_change":1.98623,"prev_day_close":278.164993286133},{"option":"SPY260220P00405000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":804.0,"iv":2.057,"open_interest":1507.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0014,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T14:03:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00410000","bid":274.81,"bid_size":50.0,"ask":277.59,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0449,"theo":276.2033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.13,"last_trade_time":"2026-01-05T10:25:05","percent_change":0.0,"prev_day_close":273.164993286133},{"option":"SPY260220P00410000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":802.0,"iv":2.0115,"open_interest":3013.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0001,"theta":-0.0014,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-11T13:32:10","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00415000","bid":269.79,"bid_size":15.0,"ask":272.59,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0454,"theo":271.2057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.160003662109},{"option":"SPY260220P00415000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":800.0,"iv":1.9664,"open_interest":2073.0,"volume":0.0,"delta":-0.0001,"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":"down","last_trade_price":0.01,"last_trade_time":"2026-02-06T16:01:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00420000","bid":264.79,"bid_size":40.0,"ask":267.6,"ask_size":20.0,"iv":0.0,"open_interest":9.0,"volume":4.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.046,"theo":266.2081,"change":5.49,"open":268.73,"high":268.73,"low":268.61,"tick":"up","last_trade_price":268.67,"last_trade_time":"2026-02-18T12:58:20","percent_change":2.08602,"prev_day_close":263.18000793457},{"option":"SPY260220P00420000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":798.0,"iv":1.9219,"open_interest":4895.0,"volume":0.0,"delta":-0.0001,"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":0.01,"last_trade_time":"2026-02-10T14:58:11","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00425000","bid":259.82,"bid_size":1.0,"ask":262.6,"ask_size":30.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0465,"theo":261.2104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.1,"last_trade_time":"2026-01-30T10:16:08","percent_change":0.0,"prev_day_close":258.175003051758},{"option":"SPY260220P00425000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":794.0,"iv":1.8779,"open_interest":4744.0,"volume":5.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0016,"rho":0.0,"theo":0.0016,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:14","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00430000","bid":256.04,"bid_size":12.0,"ask":256.36,"ask_size":12.0,"iv":0.0,"open_interest":719.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0471,"theo":256.2128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.59,"last_trade_time":"2026-02-13T15:20:40","percent_change":0.0,"prev_day_close":253.224998474121},{"option":"SPY260220P00430000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":792.0,"iv":1.8344,"open_interest":1426.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0017,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:48:22","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00435000","bid":249.82,"bid_size":40.0,"ask":252.6,"ask_size":10.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0476,"theo":251.2152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.2,"last_trade_time":"2026-01-30T15:14:53","percent_change":0.0,"prev_day_close":248.175003051758},{"option":"SPY260220P00435000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":789.0,"iv":1.7914,"open_interest":2424.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0017,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T14:29:07","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00440000","bid":244.82,"bid_size":1.0,"ask":247.6,"ask_size":40.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0482,"theo":246.2176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.68,"last_trade_time":"2026-02-06T14:43:00","percent_change":0.0,"prev_day_close":243.194999694824},{"option":"SPY260220P00440000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":785.0,"iv":1.7488,"open_interest":3327.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0018,"rho":0.0,"theo":0.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T09:45:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00445000","bid":239.8,"bid_size":35.0,"ask":242.61,"ask_size":15.0,"iv":0.0,"open_interest":24.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0487,"theo":241.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":239.87,"last_trade_time":"2026-01-20T10:23:32","percent_change":0.0,"prev_day_close":238.194999694824},{"option":"SPY260220P00445000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":781.0,"iv":1.7066,"open_interest":1067.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0018,"rho":0.0,"theo":0.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-09T10:30:47","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00450000","bid":234.81,"bid_size":3.0,"ask":237.61,"ask_size":30.0,"iv":0.0,"open_interest":50.0,"volume":5.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0492,"theo":236.2224,"change":4.825,"open":238.01,"high":238.01,"low":238.01,"tick":"down","last_trade_price":238.01,"last_trade_time":"2026-02-18T10:15:35","percent_change":2.06917,"prev_day_close":233.185005187988},{"option":"SPY260220P00450000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":777.0,"iv":1.6649,"open_interest":19799.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0019,"rho":0.0,"theo":0.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:12:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00455000","bid":229.83,"bid_size":10.0,"ask":232.61,"ask_size":10.0,"iv":0.0,"open_interest":21.0,"volume":9.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0498,"theo":231.2247,"change":3.41,"open":232.73,"high":232.73,"low":231.61,"tick":"down","last_trade_price":231.61,"last_trade_time":"2026-02-18T14:19:30","percent_change":1.4943,"prev_day_close":228.199996948242},{"option":"SPY260220P00455000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":773.0,"iv":1.6236,"open_interest":5640.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"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":0.01,"last_trade_time":"2026-02-13T15:36:43","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00460000","bid":224.83,"bid_size":10.0,"ask":227.61,"ask_size":10.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0503,"theo":226.2271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":228.52,"last_trade_time":"2026-01-29T11:13:33","percent_change":0.0,"prev_day_close":223.190002441406},{"option":"SPY260220P00460000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":768.0,"iv":1.5828,"open_interest":1728.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0021,"rho":0.0,"theo":0.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T14:27:03","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00465000","bid":219.83,"bid_size":10.0,"ask":222.61,"ask_size":7.0,"iv":0.0,"open_interest":73.0,"volume":1.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0509,"theo":221.2295,"change":4.585,"open":222.78,"high":222.78,"low":222.78,"tick":"down","last_trade_price":222.78,"last_trade_time":"2026-02-18T10:32:45","percent_change":2.10133,"prev_day_close":218.194999694824},{"option":"SPY260220P00465000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":763.0,"iv":1.5423,"open_interest":1758.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0022,"rho":0.0,"theo":0.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-13T09:32:22","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00470000","bid":214.83,"bid_size":4.0,"ask":217.62,"ask_size":10.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0514,"theo":216.232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.19,"last_trade_time":"2026-02-17T10:45:56","percent_change":0.0,"prev_day_close":213.194999694824},{"option":"SPY260220P00470000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":757.0,"iv":1.5022,"open_interest":3057.0,"volume":1.0,"delta":-0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.0022,"rho":0.0,"theo":0.0022,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:57:59","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00475000","bid":209.85,"bid_size":1.0,"ask":212.62,"ask_size":12.0,"iv":0.0,"open_interest":46.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.052,"theo":211.2344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.62,"last_trade_time":"2026-02-13T15:15:21","percent_change":0.0,"prev_day_close":208.20499420166},{"option":"SPY260220P00475000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":751.0,"iv":1.4626,"open_interest":79355.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.0023,"rho":0.0,"theo":0.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:45:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00480000","bid":204.85,"bid_size":4.0,"ask":207.62,"ask_size":10.0,"iv":0.0,"open_interest":25.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0525,"theo":206.2368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.57,"last_trade_time":"2026-02-17T10:41:17","percent_change":0.0,"prev_day_close":203.20499420166},{"option":"SPY260220P00480000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":744.0,"iv":1.4232,"open_interest":78367.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0024,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T15:45:57","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00485000","bid":199.82,"bid_size":45.0,"ask":202.63,"ask_size":60.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0531,"theo":201.2392,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.13,"last_trade_time":"2026-02-17T10:53:31","percent_change":0.0,"prev_day_close":198.20499420166},{"option":"SPY260220P00485000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":737.0,"iv":1.3843,"open_interest":3224.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0026,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:07:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00490000","bid":194.83,"bid_size":1.0,"ask":197.63,"ask_size":10.0,"iv":0.0,"open_interest":34.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0536,"theo":196.2416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.8,"last_trade_time":"2026-02-12T15:40:37","percent_change":0.0,"prev_day_close":193.224998474121},{"option":"SPY260220P00490000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":729.0,"iv":1.3457,"open_interest":7034.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0027,"rho":0.0,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T10:21:21","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00495000","bid":189.85,"bid_size":10.0,"ask":192.63,"ask_size":50.0,"iv":0.0,"open_interest":58.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.0542,"theo":191.2441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.3,"last_trade_time":"2026-02-17T10:48:00","percent_change":0.0,"prev_day_close":188.224998474121},{"option":"SPY260220P00495000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":720.0,"iv":1.3075,"open_interest":2313.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0004,"theta":-0.0028,"rho":0.0,"theo":0.0028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:59:26","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00500000","bid":184.83,"bid_size":36.0,"ask":187.62,"ask_size":1.0,"iv":0.0,"open_interest":76.0,"volume":6.0,"delta":0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.0547,"theo":186.2465,"change":5.515,"open":184.18,"high":188.73,"low":184.18,"tick":"up","last_trade_price":188.73,"last_trade_time":"2026-02-18T13:12:33","percent_change":3.01012,"prev_day_close":183.215003967285},{"option":"SPY260220P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":710.0,"iv":1.2696,"open_interest":19206.0,"volume":1.0,"delta":-0.0002,"gamma":0.0,"vega":0.0004,"theta":-0.0029,"rho":0.0,"theo":0.0029,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:45:31","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00505000","bid":179.85,"bid_size":1.0,"ask":182.64,"ask_size":40.0,"iv":0.0,"open_interest":9.0,"volume":2.0,"delta":0.9998,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.0553,"theo":181.249,"change":6.525,"open":184.74,"high":184.74,"low":184.74,"tick":"no_change","last_trade_price":184.74,"last_trade_time":"2026-02-18T12:47:06","percent_change":3.66131,"prev_day_close":178.214996337891},{"option":"SPY260220P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":700.0,"iv":1.232,"open_interest":6504.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0004,"theta":-0.0031,"rho":0.0,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:29:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00510000","bid":174.84,"bid_size":1.0,"ask":177.64,"ask_size":10.0,"iv":0.0,"open_interest":18.0,"volume":1.0,"delta":0.9997,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.0558,"theo":176.2515,"change":5.19,"open":178.41,"high":178.41,"low":178.41,"tick":"up","last_trade_price":178.41,"last_trade_time":"2026-02-18T11:26:37","percent_change":2.99619,"prev_day_close":173.220001220703},{"option":"SPY260220P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":688.0,"iv":1.1947,"open_interest":9832.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0004,"theta":-0.0032,"rho":0.0,"theo":0.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:14:05","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00515000","bid":169.84,"bid_size":5.0,"ask":172.64,"ask_size":20.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0564,"theo":171.2539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.71,"last_trade_time":"2026-02-13T16:06:25","percent_change":0.0,"prev_day_close":168.224998474121},{"option":"SPY260220P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":679.0,"iv":1.1578,"open_interest":3980.0,"volume":11.0,"delta":-0.0002,"gamma":0.0,"vega":0.0005,"theta":-0.0034,"rho":0.0,"theo":0.0034,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:37:19","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00520000","bid":164.86,"bid_size":10.0,"ask":167.64,"ask_size":1.0,"iv":0.0,"open_interest":29.0,"volume":2.0,"delta":0.9997,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0569,"theo":166.2564,"change":5.35,"open":168.58,"high":168.58,"low":168.58,"tick":"no_change","last_trade_price":168.58,"last_trade_time":"2026-02-18T11:10:52","percent_change":3.27759,"prev_day_close":163.229995727539},{"option":"SPY260220P00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":669.0,"iv":1.1212,"open_interest":21854.0,"volume":4.0,"delta":-0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0036,"rho":0.0,"theo":0.0035,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:38","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00525000","bid":159.86,"bid_size":1.0,"ask":162.64,"ask_size":10.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0574,"theo":161.259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.49,"last_trade_time":"2026-02-13T09:42:31","percent_change":0.0,"prev_day_close":158.234992980957},{"option":"SPY260220P00525000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":656.0,"iv":1.0848,"open_interest":155724.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0038,"rho":0.0,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:52:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00530000","bid":154.85,"bid_size":1.0,"ask":157.65,"ask_size":10.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.058,"theo":156.2615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":160.54,"last_trade_time":"2026-02-06T15:08:03","percent_change":0.0,"prev_day_close":153.244995117188},{"option":"SPY260220P00530000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":640.0,"iv":1.049,"open_interest":155040.0,"volume":15.0,"delta":-0.0003,"gamma":0.0,"vega":0.0006,"theta":-0.004,"rho":0.0,"theo":0.004,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:37:13","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00535000","bid":149.85,"bid_size":6.0,"ask":152.65,"ask_size":10.0,"iv":0.0,"open_interest":9.0,"volume":5.0,"delta":0.9996,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.0585,"theo":151.2641,"change":4.695,"open":152.93,"high":152.93,"low":152.93,"tick":"up","last_trade_price":152.93,"last_trade_time":"2026-02-18T10:24:53","percent_change":3.16727,"prev_day_close":148.235000610352},{"option":"SPY260220P00535000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":623.0,"iv":1.0129,"open_interest":2424.0,"volume":51.0,"delta":-0.0003,"gamma":0.0,"vega":0.0006,"theta":-0.0042,"rho":0.0,"theo":0.0042,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:37:13","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00540000","bid":144.88,"bid_size":4.0,"ask":147.65,"ask_size":1.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.0591,"theo":146.2666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.46,"last_trade_time":"2026-02-12T15:52:29","percent_change":0.0,"prev_day_close":143.245002746582},{"option":"SPY260220P00540000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":604.0,"iv":0.9774,"open_interest":7109.0,"volume":5.0,"delta":-0.0004,"gamma":0.0,"vega":0.0007,"theta":-0.0044,"rho":0.0,"theo":0.0044,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:37:13","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00545000","bid":139.85,"bid_size":45.0,"ask":142.65,"ask_size":8.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.0596,"theo":141.2692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.14,"last_trade_time":"2026-01-30T15:59:19","percent_change":0.0,"prev_day_close":138.255004882812},{"option":"SPY260220P00545000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":591.0,"iv":0.9423,"open_interest":9619.0,"volume":8.0,"delta":-0.0004,"gamma":0.0,"vega":0.0008,"theta":-0.0048,"rho":0.0,"theo":0.0047,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:37:13","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00550000","bid":134.88,"bid_size":1.0,"ask":137.66,"ask_size":10.0,"iv":0.0,"open_interest":70.0,"volume":8.0,"delta":0.9995,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.0602,"theo":136.2719,"change":3.305,"open":134.18,"high":138.83,"low":134.18,"tick":"down","last_trade_price":136.57,"last_trade_time":"2026-02-18T15:49:35","percent_change":2.48002,"prev_day_close":133.264999389648},{"option":"SPY260220P00550000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":584.0,"iv":0.9073,"open_interest":35363.0,"volume":28.0,"delta":-0.0004,"gamma":0.0,"vega":0.0008,"theta":-0.0051,"rho":0.0,"theo":0.0051,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:14:07","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00555000","bid":129.88,"bid_size":10.0,"ask":132.66,"ask_size":20.0,"iv":0.0,"open_interest":22.0,"volume":4.0,"delta":0.9995,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.0607,"theo":131.2746,"change":5.255,"open":133.51,"high":133.51,"low":133.51,"tick":"up","last_trade_price":133.51,"last_trade_time":"2026-02-18T10:53:55","percent_change":4.09731,"prev_day_close":128.254997253418},{"option":"SPY260220P00555000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":577.0,"iv":0.8726,"open_interest":4979.0,"volume":6.0,"delta":-0.0005,"gamma":0.0,"vega":0.0009,"theta":-0.0054,"rho":0.0,"theo":0.0054,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:30:03","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00560000","bid":124.86,"bid_size":33.0,"ask":127.66,"ask_size":10.0,"iv":0.0,"open_interest":56.0,"volume":1.0,"delta":0.9994,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.0613,"theo":126.2773,"change":1.82,"open":125.08,"high":125.08,"low":125.08,"tick":"up","last_trade_price":125.08,"last_trade_time":"2026-02-18T15:32:05","percent_change":1.47655,"prev_day_close":123.259998321533},{"option":"SPY260220P00560000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":569.0,"iv":0.8383,"open_interest":4282.0,"volume":3.0,"delta":-0.0006,"gamma":0.0,"vega":0.001,"theta":-0.0058,"rho":0.0,"theo":0.0058,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:03:47","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00565000","bid":121.1,"bid_size":12.0,"ask":121.42,"ask_size":12.0,"iv":0.0,"open_interest":356.0,"volume":7.0,"delta":0.9994,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.0618,"theo":121.2801,"change":5.385,"open":123.58,"high":123.69,"low":123.38,"tick":"up","last_trade_price":123.69,"last_trade_time":"2026-02-18T12:24:58","percent_change":4.55179,"prev_day_close":118.305000305176},{"option":"SPY260220P00565000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":560.0,"iv":0.804,"open_interest":5353.0,"volume":1269.0,"delta":-0.0006,"gamma":0.0,"vega":0.0011,"theta":-0.0063,"rho":0.0,"theo":0.0063,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:14:01","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00570000","bid":114.89,"bid_size":30.0,"ask":117.67,"ask_size":20.0,"iv":0.0,"open_interest":75.0,"volume":1.0,"delta":0.9993,"gamma":0.0001,"vega":0.0012,"theta":0.0,"rho":0.0624,"theo":116.2829,"change":2.25,"open":115.53,"high":115.53,"low":115.53,"tick":"up","last_trade_price":115.53,"last_trade_time":"2026-02-18T14:36:39","percent_change":1.98623,"prev_day_close":113.280002593994},{"option":"SPY260220P00570000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":552.0,"iv":0.7697,"open_interest":6362.0,"volume":34.0,"delta":-0.0007,"gamma":0.0001,"vega":0.0012,"theta":-0.0068,"rho":0.0,"theo":0.0068,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:31:16","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00575000","bid":111.12,"bid_size":12.0,"ask":111.42,"ask_size":12.0,"iv":0.6798,"open_interest":137.0,"volume":0.0,"delta":0.9992,"gamma":0.0001,"vega":0.0013,"theta":0.0,"rho":0.0629,"theo":111.2858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.02,"last_trade_time":"2026-02-17T14:42:59","percent_change":0.0,"prev_day_close":108.314998626709},{"option":"SPY260220P00575000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":543.0,"iv":0.7359,"open_interest":80916.0,"volume":10.0,"delta":-0.0008,"gamma":0.0001,"vega":0.0013,"theta":-0.0074,"rho":0.0,"theo":0.0074,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:13:56","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00580000","bid":106.11,"bid_size":12.0,"ask":106.44,"ask_size":12.0,"iv":0.0,"open_interest":147.0,"volume":18.0,"delta":0.9991,"gamma":0.0001,"vega":0.0015,"theta":0.0,"rho":0.0634,"theo":106.2888,"change":5.245,"open":104.05,"high":108.61,"low":104.05,"tick":"down","last_trade_price":108.57,"last_trade_time":"2026-02-18T12:52:22","percent_change":5.07622,"prev_day_close":103.325000762939},{"option":"SPY260220P00580000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":533.0,"iv":0.7023,"open_interest":95538.0,"volume":4847.0,"delta":-0.0008,"gamma":0.0001,"vega":0.0015,"theta":-0.008,"rho":-0.0001,"theo":0.008,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:56:14","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00585000","bid":99.9,"bid_size":1.0,"ask":102.68,"ask_size":25.0,"iv":0.0,"open_interest":70.0,"volume":15.0,"delta":0.999,"gamma":0.0001,"vega":0.0017,"theta":0.0,"rho":0.064,"theo":101.2919,"change":3.09,"open":103.23,"high":103.23,"low":100.9,"tick":"up","last_trade_price":101.37,"last_trade_time":"2026-02-18T16:00:01","percent_change":3.14408,"prev_day_close":98.2799987792969},{"option":"SPY260220P00585000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":523.0,"iv":0.6689,"open_interest":18658.0,"volume":66.0,"delta":-0.001,"gamma":0.0001,"vega":0.0017,"theta":-0.0088,"rho":-0.0001,"theo":0.0088,"change":-0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:01:49","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00590000","bid":96.13,"bid_size":12.0,"ask":96.44,"ask_size":12.0,"iv":0.6321,"open_interest":202.0,"volume":12.0,"delta":0.9989,"gamma":0.0001,"vega":0.0019,"theta":0.0,"rho":0.0645,"theo":96.2951,"change":3.705,"open":98.5,"high":98.8,"low":97.04,"tick":"down","last_trade_price":97.04,"last_trade_time":"2026-02-18T15:58:32","percent_change":3.96957,"prev_day_close":93.3350028991699},{"option":"SPY260220P00590000","bid":0.01,"bid_size":168.0,"ask":0.02,"ask_size":1112.0,"iv":0.6951,"open_interest":8394.0,"volume":192.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0019,"theta":-0.0097,"rho":-0.0001,"theo":0.0097,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:04:30","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00591000","bid":93.91,"bid_size":3.0,"ask":96.68,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0019,"theta":0.0,"rho":0.0646,"theo":95.2957,"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":92.2849998474121},{"option":"SPY260220P00591000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.6291,"open_interest":1629.0,"volume":10.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0019,"theta":-0.0099,"rho":-0.0001,"theo":0.0099,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:02:43","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00592000","bid":92.88,"bid_size":32.0,"ask":95.68,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.002,"theta":0.0,"rho":0.0647,"theo":94.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.2849998474121},{"option":"SPY260220P00592000","bid":0.01,"bid_size":168.0,"ask":0.02,"ask_size":1094.0,"iv":0.6808,"open_interest":670.0,"volume":0.0,"delta":-0.0012,"gamma":0.0001,"vega":0.002,"theta":-0.0101,"rho":-0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:09:40","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00593000","bid":91.88,"bid_size":15.0,"ask":94.68,"ask_size":10.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.002,"theta":0.0,"rho":0.0648,"theo":93.2971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":99.27,"last_trade_time":"2026-02-11T12:02:21","percent_change":0.0,"prev_day_close":90.2799987792969},{"option":"SPY260220P00593000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":62.0,"iv":0.6158,"open_interest":871.0,"volume":10.0,"delta":-0.0012,"gamma":0.0001,"vega":0.002,"theta":-0.0103,"rho":-0.0001,"theo":0.0103,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:04:35","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00594000","bid":90.88,"bid_size":30.0,"ask":93.67,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0021,"theta":0.0,"rho":0.0649,"theo":92.2978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.2949981689453},{"option":"SPY260220P00594000","bid":0.01,"bid_size":230.0,"ask":0.02,"ask_size":1056.0,"iv":0.6666,"open_interest":357.0,"volume":24.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0021,"theta":-0.0105,"rho":-0.0001,"theo":0.0105,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:55:01","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00595000","bid":91.12,"bid_size":12.0,"ask":91.45,"ask_size":12.0,"iv":0.5699,"open_interest":286.0,"volume":114.0,"delta":0.9987,"gamma":0.0001,"vega":0.0021,"theta":-0.0001,"rho":0.065,"theo":91.2984,"change":2.185,"open":90.15,"high":93.81,"low":90.15,"tick":"down","last_trade_price":90.53,"last_trade_time":"2026-02-18T14:52:38","percent_change":2.47326,"prev_day_close":88.3449974060059},{"option":"SPY260220P00595000","bid":0.01,"bid_size":230.0,"ask":0.02,"ask_size":1046.0,"iv":0.6594,"open_interest":9341.0,"volume":39.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0021,"theta":-0.0108,"rho":-0.0001,"theo":0.0108,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:05:29","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00596000","bid":88.9,"bid_size":10.0,"ask":91.69,"ask_size":30.0,"iv":0.5551,"open_interest":3.0,"volume":1.0,"delta":0.9987,"gamma":0.0001,"vega":0.0022,"theta":-0.0004,"rho":0.0652,"theo":90.2991,"change":5.545,"open":92.85,"high":92.85,"low":92.85,"tick":"up","last_trade_price":92.85,"last_trade_time":"2026-02-18T13:20:06","percent_change":6.3513,"prev_day_close":87.3050003051758},{"option":"SPY260220P00596000","bid":0.01,"bid_size":230.0,"ask":0.02,"ask_size":964.0,"iv":0.6523,"open_interest":449.0,"volume":0.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0022,"theta":-0.011,"rho":-0.0001,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:39:52","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260220C00597000","bid":87.88,"bid_size":30.0,"ask":90.68,"ask_size":10.0,"iv":0.5384,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0022,"theta":-0.0008,"rho":0.0652,"theo":89.2998,"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":86.2949981689453},{"option":"SPY260220P00597000","bid":0.01,"bid_size":230.0,"ask":0.02,"ask_size":1022.0,"iv":0.6452,"open_interest":230.0,"volume":13.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0022,"theta":-0.0112,"rho":-0.0001,"theo":0.0112,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:17:32","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00598000","bid":86.9,"bid_size":6.0,"ask":89.68,"ask_size":6.0,"iv":0.5906,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0023,"theta":-0.0011,"rho":0.0654,"theo":88.3005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.2700004577637},{"option":"SPY260220P00598000","bid":0.01,"bid_size":450.0,"ask":0.02,"ask_size":938.0,"iv":0.6381,"open_interest":225.0,"volume":171.0,"delta":-0.0014,"gamma":0.0001,"vega":0.0023,"theta":-0.0115,"rho":-0.0001,"theo":0.0115,"change":-0.025,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:05:27","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260220C00599000","bid":85.89,"bid_size":4.0,"ask":88.69,"ask_size":30.0,"iv":0.4915,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0024,"theta":-0.0015,"rho":0.0655,"theo":87.3013,"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":84.2949981689453},{"option":"SPY260220P00599000","bid":0.01,"bid_size":355.0,"ask":0.02,"ask_size":924.0,"iv":0.631,"open_interest":156.0,"volume":20.0,"delta":-0.0014,"gamma":0.0001,"vega":0.0024,"theta":-0.0117,"rho":-0.0001,"theo":0.0117,"change":-0.025,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:27","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260220C00600000","bid":86.13,"bid_size":12.0,"ask":86.46,"ask_size":12.0,"iv":0.6024,"open_interest":1255.0,"volume":1127.0,"delta":0.9985,"gamma":0.0001,"vega":0.0024,"theta":-0.0019,"rho":0.0656,"theo":86.302,"change":2.795,"open":84.1,"high":89.24,"low":84.1,"tick":"up","last_trade_price":86.14,"last_trade_time":"2026-02-18T16:07:55","percent_change":3.35353,"prev_day_close":83.3449974060059},{"option":"SPY260220P00600000","bid":0.01,"bid_size":471.0,"ask":0.02,"ask_size":978.0,"iv":0.6239,"open_interest":28740.0,"volume":3243.0,"delta":-0.0014,"gamma":0.0001,"vega":0.0024,"theta":-0.012,"rho":-0.0001,"theo":0.012,"change":-0.025,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:13:17","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260220C00601000","bid":83.89,"bid_size":5.0,"ask":86.69,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0001,"vega":0.0025,"theta":-0.0023,"rho":0.0657,"theo":85.3027,"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":82.2999992370606},{"option":"SPY260220P00601000","bid":0.01,"bid_size":413.0,"ask":0.02,"ask_size":964.0,"iv":0.6168,"open_interest":2040.0,"volume":810.0,"delta":-0.0015,"gamma":0.0001,"vega":0.0025,"theta":-0.0122,"rho":-0.0001,"theo":0.0122,"change":-0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:13:59","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00602000","bid":82.89,"bid_size":6.0,"ask":85.69,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0002,"vega":0.0026,"theta":-0.0026,"rho":0.0658,"theo":84.3035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.2999992370606},{"option":"SPY260220P00602000","bid":0.01,"bid_size":493.0,"ask":0.02,"ask_size":950.0,"iv":0.6097,"open_interest":283.0,"volume":202.0,"delta":-0.0015,"gamma":0.0002,"vega":0.0026,"theta":-0.0125,"rho":-0.0001,"theo":0.0125,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:34:22","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00603000","bid":81.89,"bid_size":7.0,"ask":84.69,"ask_size":50.0,"iv":0.5367,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0002,"vega":0.0026,"theta":-0.0031,"rho":0.0659,"theo":83.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.314998626709},{"option":"SPY260220P00603000","bid":0.01,"bid_size":497.0,"ask":0.02,"ask_size":936.0,"iv":0.6026,"open_interest":1729.0,"volume":3418.0,"delta":-0.0016,"gamma":0.0002,"vega":0.0026,"theta":-0.0128,"rho":-0.0001,"theo":0.0128,"change":-0.015,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:34:41","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00604000","bid":80.92,"bid_size":3.0,"ask":83.69,"ask_size":2.0,"iv":0.525,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0002,"vega":0.0027,"theta":-0.0035,"rho":0.066,"theo":82.305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.3050003051758},{"option":"SPY260220P00604000","bid":0.01,"bid_size":497.0,"ask":0.02,"ask_size":922.0,"iv":0.5956,"open_interest":437.0,"volume":3497.0,"delta":-0.0016,"gamma":0.0002,"vega":0.0027,"theta":-0.0131,"rho":-0.0001,"theo":0.0131,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:35:33","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00605000","bid":81.13,"bid_size":12.0,"ask":81.45,"ask_size":12.0,"iv":0.5557,"open_interest":337.0,"volume":40.0,"delta":0.9983,"gamma":0.0002,"vega":0.0028,"theta":-0.0039,"rho":0.0661,"theo":81.3057,"change":3.255,"open":79.97,"high":84.0,"low":79.97,"tick":"down","last_trade_price":81.61,"last_trade_time":"2026-02-18T15:49:01","percent_change":4.15417,"prev_day_close":78.3549995422363},{"option":"SPY260220P00605000","bid":0.01,"bid_size":597.0,"ask":0.02,"ask_size":882.0,"iv":0.5885,"open_interest":33142.0,"volume":350.0,"delta":-0.0017,"gamma":0.0002,"vega":0.0028,"theta":-0.0134,"rho":-0.0001,"theo":0.0134,"change":-0.015,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:50:19","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00606000","bid":78.91,"bid_size":10.0,"ask":81.69,"ask_size":10.0,"iv":0.4997,"open_interest":3.0,"volume":2.0,"delta":0.9982,"gamma":0.0002,"vega":0.0029,"theta":-0.0043,"rho":0.0662,"theo":80.3065,"change":5.125,"open":82.86,"high":82.86,"low":82.43,"tick":"down","last_trade_price":82.43,"last_trade_time":"2026-02-18T13:25:40","percent_change":6.62958,"prev_day_close":77.3050003051758},{"option":"SPY260220P00606000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":840.0,"iv":0.5814,"open_interest":533.0,"volume":225.0,"delta":-0.0017,"gamma":0.0002,"vega":0.0029,"theta":-0.0137,"rho":-0.0001,"theo":0.0137,"change":-0.025,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:31:17","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260220C00607000","bid":77.89,"bid_size":30.0,"ask":80.68,"ask_size":1.0,"iv":0.4855,"open_interest":0.0,"volume":1.0,"delta":0.9982,"gamma":0.0002,"vega":0.003,"theta":-0.0048,"rho":0.0663,"theo":79.3073,"change":5.125,"open":81.43,"high":81.43,"low":81.43,"tick":"up","last_trade_price":81.43,"last_trade_time":"2026-02-18T13:25:40","percent_change":6.71647,"prev_day_close":76.3050003051758},{"option":"SPY260220P00607000","bid":0.01,"bid_size":595.0,"ask":0.02,"ask_size":788.0,"iv":0.5746,"open_interest":141.0,"volume":253.0,"delta":-0.0018,"gamma":0.0002,"vega":0.003,"theta":-0.014,"rho":-0.0001,"theo":0.014,"change":-0.015,"open":0.02,"high":0.03,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:32:10","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00608000","bid":76.91,"bid_size":3.0,"ask":79.69,"ask_size":10.0,"iv":0.4696,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0002,"vega":0.0031,"theta":-0.0052,"rho":0.0664,"theo":78.3081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.3050003051758},{"option":"SPY260220P00608000","bid":0.01,"bid_size":595.0,"ask":0.02,"ask_size":736.0,"iv":0.5675,"open_interest":53.0,"volume":1.0,"delta":-0.0018,"gamma":0.0002,"vega":0.0031,"theta":-0.0144,"rho":-0.0001,"theo":0.0144,"change":-0.035,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:01","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00609000","bid":75.89,"bid_size":40.0,"ask":78.69,"ask_size":50.0,"iv":0.5171,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0002,"vega":0.0032,"theta":-0.0057,"rho":0.0665,"theo":77.3089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.3150024414062},{"option":"SPY260220P00609000","bid":0.01,"bid_size":635.0,"ask":0.02,"ask_size":684.0,"iv":0.5605,"open_interest":557.0,"volume":71.0,"delta":-0.0019,"gamma":0.0002,"vega":0.0032,"theta":-0.0147,"rho":-0.0001,"theo":0.0147,"change":-0.025,"open":0.03,"high":0.03,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:40:32","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00610000","bid":76.16,"bid_size":12.0,"ask":76.45,"ask_size":12.0,"iv":0.5072,"open_interest":430.0,"volume":62.0,"delta":0.998,"gamma":0.0002,"vega":0.0032,"theta":-0.0062,"rho":0.0666,"theo":76.3097,"change":1.19,"open":77.94,"high":79.02,"low":74.55,"tick":"down","last_trade_price":74.55,"last_trade_time":"2026-02-18T15:23:53","percent_change":1.62214,"prev_day_close":73.3600006103516},{"option":"SPY260220P00610000","bid":0.01,"bid_size":671.0,"ask":0.02,"ask_size":634.0,"iv":0.5534,"open_interest":43970.0,"volume":1858.0,"delta":-0.002,"gamma":0.0002,"vega":0.0032,"theta":-0.0151,"rho":-0.0001,"theo":0.0151,"change":-0.025,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:59:11","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00611000","bid":73.91,"bid_size":4.0,"ask":76.69,"ask_size":50.0,"iv":0.5266,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0002,"vega":0.0033,"theta":-0.0066,"rho":0.0667,"theo":75.3106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.3150024414062},{"option":"SPY260220P00611000","bid":0.01,"bid_size":705.0,"ask":0.02,"ask_size":584.0,"iv":0.5464,"open_interest":520.0,"volume":3.0,"delta":-0.002,"gamma":0.0002,"vega":0.0033,"theta":-0.0154,"rho":-0.0001,"theo":0.0155,"change":-0.015,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:43:45","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00612000","bid":72.91,"bid_size":8.0,"ask":75.7,"ask_size":15.0,"iv":0.4869,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0002,"vega":0.0034,"theta":-0.0072,"rho":0.0668,"theo":74.3114,"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":71.3150024414062},{"option":"SPY260220P00612000","bid":0.01,"bid_size":703.0,"ask":0.02,"ask_size":581.0,"iv":0.5394,"open_interest":911.0,"volume":0.0,"delta":-0.0021,"gamma":0.0002,"vega":0.0034,"theta":-0.0158,"rho":-0.0001,"theo":0.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:28:01","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00613000","bid":71.92,"bid_size":10.0,"ask":74.7,"ask_size":30.0,"iv":0.4764,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0002,"vega":0.0036,"theta":-0.0077,"rho":0.0669,"theo":73.3123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.3300018310547},{"option":"SPY260220P00613000","bid":0.01,"bid_size":745.0,"ask":0.02,"ask_size":577.0,"iv":0.5324,"open_interest":449.0,"volume":24.0,"delta":-0.0022,"gamma":0.0002,"vega":0.0036,"theta":-0.0162,"rho":-0.0002,"theo":0.0163,"change":-0.025,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:50:55","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00614000","bid":70.9,"bid_size":1.0,"ask":73.7,"ask_size":30.0,"iv":0.4656,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0003,"vega":0.0037,"theta":-0.0082,"rho":0.067,"theo":72.3132,"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":69.3150024414062},{"option":"SPY260220P00614000","bid":0.01,"bid_size":791.0,"ask":0.02,"ask_size":571.0,"iv":0.5253,"open_interest":320.0,"volume":12.0,"delta":-0.0022,"gamma":0.0003,"vega":0.0037,"theta":-0.0167,"rho":-0.0002,"theo":0.0167,"change":-0.025,"open":0.04,"high":0.04,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:59:45","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00615000","bid":71.14,"bid_size":12.0,"ask":71.46,"ask_size":12.0,"iv":0.5116,"open_interest":221.0,"volume":33.0,"delta":0.9977,"gamma":0.0003,"vega":0.0038,"theta":-0.0088,"rho":0.0672,"theo":71.3141,"change":3.785,"open":71.51,"high":73.82,"low":71.51,"tick":"no_change","last_trade_price":72.15,"last_trade_time":"2026-02-18T13:59:01","percent_change":5.53646,"prev_day_close":68.3650016784668},{"option":"SPY260220P00615000","bid":0.01,"bid_size":763.0,"ask":0.02,"ask_size":472.0,"iv":0.5183,"open_interest":17305.0,"volume":83.0,"delta":-0.0023,"gamma":0.0003,"vega":0.0038,"theta":-0.0171,"rho":-0.0002,"theo":0.0171,"change":-0.035,"open":0.03,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:57:02","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00616000","bid":68.93,"bid_size":4.0,"ask":71.7,"ask_size":2.0,"iv":0.5187,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0003,"vega":0.0039,"theta":-0.0093,"rho":0.0673,"theo":70.315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.314998626709},{"option":"SPY260220P00616000","bid":0.01,"bid_size":875.0,"ask":0.02,"ask_size":353.0,"iv":0.5113,"open_interest":1063.0,"volume":770.0,"delta":-0.0024,"gamma":0.0003,"vega":0.0039,"theta":-0.0175,"rho":-0.0002,"theo":0.0176,"change":-0.015,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:33:20","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00617000","bid":67.92,"bid_size":30.0,"ask":70.7,"ask_size":1.0,"iv":0.4945,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0003,"vega":0.004,"theta":-0.0099,"rho":0.0674,"theo":69.316,"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":66.3349990844726},{"option":"SPY260220P00617000","bid":0.01,"bid_size":911.0,"ask":0.02,"ask_size":344.0,"iv":0.5043,"open_interest":240.0,"volume":35.0,"delta":-0.0025,"gamma":0.0003,"vega":0.004,"theta":-0.018,"rho":-0.0002,"theo":0.0181,"change":-0.025,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:48:37","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00618000","bid":66.93,"bid_size":4.0,"ask":69.7,"ask_size":10.0,"iv":0.4632,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0003,"vega":0.0042,"theta":-0.0105,"rho":0.0675,"theo":68.3169,"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":65.3249969482422},{"option":"SPY260220P00618000","bid":0.01,"bid_size":1061.0,"ask":0.02,"ask_size":335.0,"iv":0.4973,"open_interest":450.0,"volume":36.0,"delta":-0.0026,"gamma":0.0003,"vega":0.0042,"theta":-0.0185,"rho":-0.0002,"theo":0.0185,"change":-0.025,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:05:09","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00619000","bid":65.9,"bid_size":30.0,"ask":68.7,"ask_size":5.0,"iv":0.4539,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0003,"vega":0.0043,"theta":-0.0111,"rho":0.0676,"theo":67.3179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.3249988555908},{"option":"SPY260220P00619000","bid":0.01,"bid_size":923.0,"ask":0.02,"ask_size":192.0,"iv":0.4903,"open_interest":1243.0,"volume":30.0,"delta":-0.0026,"gamma":0.0003,"vega":0.0043,"theta":-0.019,"rho":-0.0002,"theo":0.0191,"change":-0.035,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:50:07","percent_change":-63.6364,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00620000","bid":66.15,"bid_size":12.0,"ask":66.5,"ask_size":12.0,"iv":0.4687,"open_interest":650.0,"volume":37.0,"delta":0.9972,"gamma":0.0003,"vega":0.0044,"theta":-0.0118,"rho":0.0677,"theo":66.3189,"change":5.415,"open":63.84,"high":69.03,"low":63.84,"tick":"down","last_trade_price":68.79,"last_trade_time":"2026-02-18T13:12:34","percent_change":8.54438,"prev_day_close":63.375},{"option":"SPY260220P00620000","bid":0.02,"bid_size":275.0,"ask":0.03,"ask_size":824.0,"iv":0.5077,"open_interest":33945.0,"volume":625.0,"delta":-0.0027,"gamma":0.0003,"vega":0.0044,"theta":-0.0195,"rho":-0.0002,"theo":0.0196,"change":-0.035,"open":0.04,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:50:23","percent_change":-63.6364,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00621000","bid":63.92,"bid_size":4.0,"ask":66.7,"ask_size":50.0,"iv":0.4601,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0004,"vega":0.0046,"theta":-0.0124,"rho":0.0678,"theo":65.3199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.3349990844726},{"option":"SPY260220P00621000","bid":0.02,"bid_size":231.0,"ask":0.03,"ask_size":876.0,"iv":0.5004,"open_interest":1946.0,"volume":152.0,"delta":-0.0028,"gamma":0.0004,"vega":0.0046,"theta":-0.02,"rho":-0.0002,"theo":0.0201,"change":-0.025,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:38:11","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00622000","bid":62.9,"bid_size":40.0,"ask":65.7,"ask_size":8.0,"iv":0.4515,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0004,"vega":0.0047,"theta":-0.0131,"rho":0.0679,"theo":64.3209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.3050003051758},{"option":"SPY260220P00622000","bid":0.02,"bid_size":336.0,"ask":0.03,"ask_size":790.0,"iv":0.4931,"open_interest":187.0,"volume":1.0,"delta":-0.003,"gamma":0.0004,"vega":0.0047,"theta":-0.0206,"rho":-0.0002,"theo":0.0207,"change":-0.025,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:16:22","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00623000","bid":61.93,"bid_size":1.0,"ask":64.71,"ask_size":20.0,"iv":0.4428,"open_interest":1.0,"volume":0.0,"delta":0.9969,"gamma":0.0004,"vega":0.0049,"theta":-0.0138,"rho":0.068,"theo":63.322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.45,"last_trade_time":"2026-02-06T09:53:51","percent_change":0.0,"prev_day_close":60.3449993133545},{"option":"SPY260220P00623000","bid":0.02,"bid_size":343.0,"ask":0.03,"ask_size":844.0,"iv":0.4858,"open_interest":942.0,"volume":24.0,"delta":-0.0031,"gamma":0.0004,"vega":0.0049,"theta":-0.0212,"rho":-0.0002,"theo":0.0213,"change":-0.035,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:06:36","percent_change":-63.6364,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00624000","bid":60.93,"bid_size":20.0,"ask":63.71,"ask_size":30.0,"iv":0.4342,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0004,"vega":0.0051,"theta":-0.0146,"rho":0.0681,"theo":62.3231,"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":59.3349990844726},{"option":"SPY260220P00624000","bid":0.02,"bid_size":355.0,"ask":0.03,"ask_size":756.0,"iv":0.4785,"open_interest":985.0,"volume":33.0,"delta":-0.0032,"gamma":0.0004,"vega":0.0051,"theta":-0.0218,"rho":-0.0002,"theo":0.0219,"change":-0.035,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:06:53","percent_change":-63.6364,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00625000","bid":61.15,"bid_size":12.0,"ask":61.47,"ask_size":12.0,"iv":0.457,"open_interest":587.0,"volume":57.0,"delta":0.9967,"gamma":0.0004,"vega":0.0053,"theta":-0.0153,"rho":0.0682,"theo":61.3242,"change":5.395,"open":59.9,"high":64.0,"low":59.9,"tick":"down","last_trade_price":63.78,"last_trade_time":"2026-02-18T12:53:10","percent_change":9.24039,"prev_day_close":58.3850002288818},{"option":"SPY260220P00625000","bid":0.02,"bid_size":449.0,"ask":0.03,"ask_size":776.0,"iv":0.4712,"open_interest":26174.0,"volume":3651.0,"delta":-0.0033,"gamma":0.0004,"vega":0.0053,"theta":-0.0225,"rho":-0.0002,"theo":0.0226,"change":-0.035,"open":0.05,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:02:30","percent_change":-63.6364,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00626000","bid":58.94,"bid_size":4.0,"ask":61.71,"ask_size":10.0,"iv":0.4352,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0004,"vega":0.0054,"theta":-0.0161,"rho":0.0683,"theo":60.3253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.3400001525879},{"option":"SPY260220P00626000","bid":0.02,"bid_size":559.0,"ask":0.03,"ask_size":716.0,"iv":0.464,"open_interest":647.0,"volume":21.0,"delta":-0.0034,"gamma":0.0004,"vega":0.0054,"theta":-0.0231,"rho":-0.0002,"theo":0.0233,"change":-0.025,"open":0.04,"high":0.04,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:40:26","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00627000","bid":57.91,"bid_size":36.0,"ask":60.71,"ask_size":10.0,"iv":0.427,"open_interest":1.0,"volume":0.0,"delta":0.9964,"gamma":0.0005,"vega":0.0056,"theta":-0.0169,"rho":0.0684,"theo":59.3515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.7,"last_trade_time":"2026-02-06T10:09:34","percent_change":0.0,"prev_day_close":56.3400001525879},{"option":"SPY260220P00627000","bid":0.02,"bid_size":557.0,"ask":0.03,"ask_size":656.0,"iv":0.4567,"open_interest":705.0,"volume":5.0,"delta":-0.0036,"gamma":0.0005,"vega":0.0056,"theta":-0.0238,"rho":-0.0003,"theo":0.024,"change":-0.025,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T12:29:45","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260220C00628000","bid":56.91,"bid_size":33.0,"ask":59.71,"ask_size":2.0,"iv":0.4187,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0005,"vega":0.0058,"theta":-0.0177,"rho":0.0685,"theo":58.3527,"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":55.355001449585},{"option":"SPY260220P00628000","bid":0.02,"bid_size":730.0,"ask":0.03,"ask_size":596.0,"iv":0.4494,"open_interest":1349.0,"volume":320.0,"delta":-0.0037,"gamma":0.0005,"vega":0.0058,"theta":-0.0246,"rho":-0.0003,"theo":0.0247,"change":-0.045,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:59:39","percent_change":-69.2308,"prev_day_close":0.0649999994784594},{"option":"SPY260220C00629000","bid":55.93,"bid_size":1.0,"ask":58.71,"ask_size":6.0,"iv":0.4104,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0005,"vega":0.0061,"theta":-0.0186,"rho":0.0686,"theo":57.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.3400001525879},{"option":"SPY260220P00629000","bid":0.02,"bid_size":605.0,"ask":0.03,"ask_size":547.0,"iv":0.4422,"open_interest":1503.0,"volume":109.0,"delta":-0.0039,"gamma":0.0005,"vega":0.0061,"theta":-0.0253,"rho":-0.0003,"theo":0.0255,"change":-0.045,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:00:02","percent_change":-69.2308,"prev_day_close":0.0649999994784594},{"option":"SPY260220C00630000","bid":56.16,"bid_size":12.0,"ask":56.47,"ask_size":12.0,"iv":0.4161,"open_interest":1574.0,"volume":66.0,"delta":0.996,"gamma":0.0005,"vega":0.0063,"theta":-0.0196,"rho":0.0687,"theo":56.3303,"change":1.235,"open":54.23,"high":58.9,"low":54.23,"tick":"down","last_trade_price":54.63,"last_trade_time":"2026-02-18T14:57:25","percent_change":2.31295,"prev_day_close":53.3950004577637},{"option":"SPY260220P00630000","bid":0.02,"bid_size":652.0,"ask":0.03,"ask_size":537.0,"iv":0.4349,"open_interest":34219.0,"volume":943.0,"delta":-0.004,"gamma":0.0005,"vega":0.0063,"theta":-0.0261,"rho":-0.0003,"theo":0.0263,"change":-0.045,"open":0.05,"high":0.06,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:05:03","percent_change":-69.2308,"prev_day_close":0.0649999994784594},{"option":"SPY260220C00631000","bid":53.91,"bid_size":30.0,"ask":56.71,"ask_size":7.0,"iv":0.408,"open_interest":11.0,"volume":0.0,"delta":0.9958,"gamma":0.0006,"vega":0.0065,"theta":-0.0205,"rho":0.0688,"theo":55.3316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.72,"last_trade_time":"2026-01-30T10:53:57","percent_change":0.0,"prev_day_close":52.3549995422363},{"option":"SPY260220P00631000","bid":0.02,"bid_size":620.0,"ask":0.03,"ask_size":535.0,"iv":0.4276,"open_interest":1521.0,"volume":605.0,"delta":-0.0042,"gamma":0.0006,"vega":0.0065,"theta":-0.027,"rho":-0.0003,"theo":0.0272,"change":-0.035,"open":0.04,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:49:14","percent_change":-53.8462,"prev_day_close":0.0649999994784594},{"option":"SPY260220C00632000","bid":52.94,"bid_size":1.0,"ask":55.72,"ask_size":10.0,"iv":0.3998,"open_interest":1.0,"volume":0.0,"delta":0.9956,"gamma":0.0006,"vega":0.0068,"theta":-0.0215,"rho":0.0689,"theo":54.3329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.8,"last_trade_time":"2026-02-17T10:25:44","percent_change":0.0,"prev_day_close":51.3649997711182},{"option":"SPY260220P00632000","bid":0.02,"bid_size":740.0,"ask":0.03,"ask_size":532.0,"iv":0.4204,"open_interest":1366.0,"volume":29.0,"delta":-0.0044,"gamma":0.0006,"vega":0.0068,"theta":-0.0278,"rho":-0.0003,"theo":0.0281,"change":-0.055,"open":0.05,"high":0.06,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:57:45","percent_change":-73.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260220C00633000","bid":51.94,"bid_size":10.0,"ask":54.72,"ask_size":10.0,"iv":0.3917,"open_interest":2.0,"volume":0.0,"delta":0.9954,"gamma":0.0006,"vega":0.0071,"theta":-0.0226,"rho":0.069,"theo":53.3344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.47,"last_trade_time":"2026-02-17T09:54:28","percent_change":0.0,"prev_day_close":50.3549995422363},{"option":"SPY260220P00633000","bid":0.02,"bid_size":716.0,"ask":0.03,"ask_size":332.0,"iv":0.4131,"open_interest":2285.0,"volume":567.0,"delta":-0.0046,"gamma":0.0006,"vega":0.0071,"theta":-0.0288,"rho":-0.0003,"theo":0.029,"change":-0.055,"open":0.06,"high":0.06,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:56:43","percent_change":-73.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260220C00634000","bid":50.92,"bid_size":5.0,"ask":53.72,"ask_size":50.0,"iv":0.395,"open_interest":3.0,"volume":0.0,"delta":0.9952,"gamma":0.0006,"vega":0.0074,"theta":-0.0237,"rho":0.069,"theo":52.3358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.75,"last_trade_time":"2026-02-17T12:17:36","percent_change":0.0,"prev_day_close":49.1500015258789},{"option":"SPY260220P00634000","bid":0.02,"bid_size":742.0,"ask":0.03,"ask_size":319.0,"iv":0.4058,"open_interest":2150.0,"volume":25.0,"delta":-0.0048,"gamma":0.0006,"vega":0.0073,"theta":-0.0298,"rho":-0.0004,"theo":0.03,"change":-0.035,"open":0.06,"high":0.06,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:58:13","percent_change":-46.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260220C00635000","bid":51.16,"bid_size":12.0,"ask":51.48,"ask_size":12.0,"iv":0.3963,"open_interest":514.0,"volume":12.0,"delta":0.995,"gamma":0.0007,"vega":0.0076,"theta":-0.0248,"rho":0.0692,"theo":51.3374,"change":5.405,"open":53.65,"high":53.82,"low":53.55,"tick":"up","last_trade_price":53.82,"last_trade_time":"2026-02-18T12:58:31","percent_change":11.1639,"prev_day_close":48.4150009155273},{"option":"SPY260220P00635000","bid":0.03,"bid_size":88.0,"ask":0.04,"ask_size":890.0,"iv":0.4132,"open_interest":12996.0,"volume":368.0,"delta":-0.005,"gamma":0.0007,"vega":0.0076,"theta":-0.0308,"rho":-0.0004,"theo":0.0311,"change":-0.045,"open":0.06,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:02:30","percent_change":-60.0,"prev_day_close":0.0749999992549419},{"option":"SPY260220C00636000","bid":48.92,"bid_size":33.0,"ask":51.72,"ask_size":10.0,"iv":0.379,"open_interest":8.0,"volume":0.0,"delta":0.9948,"gamma":0.0007,"vega":0.008,"theta":-0.026,"rho":0.0692,"theo":50.3639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.67,"last_trade_time":"2026-02-13T15:12:28","percent_change":0.0,"prev_day_close":47.3649997711182},{"option":"SPY260220P00636000","bid":0.03,"bid_size":149.0,"ask":0.04,"ask_size":762.0,"iv":0.4058,"open_interest":1772.0,"volume":11.0,"delta":-0.0052,"gamma":0.0007,"vega":0.008,"theta":-0.0319,"rho":-0.0004,"theo":0.0322,"change":-0.045,"open":0.07,"high":0.07,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:40:20","percent_change":-52.9412,"prev_day_close":0.0850000008940697},{"option":"SPY260220C00637000","bid":47.94,"bid_size":1.0,"ask":50.72,"ask_size":20.0,"iv":0.371,"open_interest":8.0,"volume":0.0,"delta":0.9945,"gamma":0.0008,"vega":0.0083,"theta":-0.0273,"rho":0.0693,"theo":49.3656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.83,"last_trade_time":"2026-02-17T15:52:18","percent_change":0.0,"prev_day_close":46.375},{"option":"SPY260220P00637000","bid":0.03,"bid_size":352.0,"ask":0.04,"ask_size":742.0,"iv":0.3983,"open_interest":2578.0,"volume":81.0,"delta":-0.0054,"gamma":0.0008,"vega":0.0083,"theta":-0.0331,"rho":-0.0004,"theo":0.0334,"change":-0.055,"open":0.08,"high":0.08,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:48:52","percent_change":-64.7059,"prev_day_close":0.0850000008940697},{"option":"SPY260220C00638000","bid":46.92,"bid_size":30.0,"ask":49.73,"ask_size":30.0,"iv":0.3629,"open_interest":2.0,"volume":0.0,"delta":0.9942,"gamma":0.0008,"vega":0.0087,"theta":-0.0287,"rho":0.0694,"theo":48.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.21,"last_trade_time":"2026-02-05T14:39:18","percent_change":0.0,"prev_day_close":45.375},{"option":"SPY260220P00638000","bid":0.03,"bid_size":366.0,"ask":0.04,"ask_size":560.0,"iv":0.3908,"open_interest":2915.0,"volume":92.0,"delta":-0.0057,"gamma":0.0008,"vega":0.0087,"theta":-0.0343,"rho":-0.0004,"theo":0.0347,"change":-0.065,"open":0.08,"high":0.08,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:04:09","percent_change":-68.4211,"prev_day_close":0.0950000025331974},{"option":"SPY260220C00639000","bid":45.94,"bid_size":5.0,"ask":48.73,"ask_size":30.0,"iv":0.3643,"open_interest":5.0,"volume":0.0,"delta":0.994,"gamma":0.0009,"vega":0.0091,"theta":-0.0301,"rho":0.0695,"theo":47.3442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.21,"last_trade_time":"2026-02-17T13:27:24","percent_change":0.0,"prev_day_close":44.3850002288818},{"option":"SPY260220P00639000","bid":0.03,"bid_size":529.0,"ask":0.04,"ask_size":521.0,"iv":0.3833,"open_interest":4460.0,"volume":127.0,"delta":-0.006,"gamma":0.0009,"vega":0.0091,"theta":-0.0356,"rho":-0.0004,"theo":0.0361,"change":-0.055,"open":0.08,"high":0.08,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:58:07","percent_change":-57.8947,"prev_day_close":0.0950000025331974},{"option":"SPY260220C00640000","bid":46.17,"bid_size":12.0,"ask":46.49,"ask_size":12.0,"iv":0.3712,"open_interest":525.0,"volume":11.0,"delta":0.9937,"gamma":0.0009,"vega":0.0095,"theta":-0.0317,"rho":0.0696,"theo":46.3462,"change":5.355,"open":48.33,"high":48.79,"low":48.33,"tick":"up","last_trade_price":48.79,"last_trade_time":"2026-02-18T13:15:04","percent_change":12.3288,"prev_day_close":43.4349994659424},{"option":"SPY260220P00640000","bid":0.03,"bid_size":468.0,"ask":0.04,"ask_size":513.0,"iv":0.3758,"open_interest":37559.0,"volume":2502.0,"delta":-0.0063,"gamma":0.0009,"vega":0.0095,"theta":-0.0371,"rho":-0.0005,"theo":0.0376,"change":-0.075,"open":0.08,"high":0.08,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:02:03","percent_change":-71.4286,"prev_day_close":0.105000000447035},{"option":"SPY260220C00641000","bid":43.95,"bid_size":30.0,"ask":46.73,"ask_size":1.0,"iv":0.3564,"open_interest":9.0,"volume":0.0,"delta":0.9933,"gamma":0.001,"vega":0.0099,"theta":-0.0333,"rho":0.0697,"theo":45.3732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.71,"last_trade_time":"2026-02-17T13:28:27","percent_change":0.0,"prev_day_close":42.3800010681152},{"option":"SPY260220P00641000","bid":0.03,"bid_size":640.0,"ask":0.04,"ask_size":438.0,"iv":0.3683,"open_interest":9032.0,"volume":28.0,"delta":-0.0066,"gamma":0.001,"vega":0.0099,"theta":-0.0386,"rho":-0.0005,"theo":0.0392,"change":-0.065,"open":0.09,"high":0.09,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:56:23","percent_change":-61.9048,"prev_day_close":0.105000000447035},{"option":"SPY260220C00642000","bid":42.93,"bid_size":30.0,"ask":45.73,"ask_size":10.0,"iv":0.3485,"open_interest":5.0,"volume":0.0,"delta":0.993,"gamma":0.001,"vega":0.0104,"theta":-0.0351,"rho":0.0698,"theo":44.3754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.58,"last_trade_time":"2026-02-17T14:03:45","percent_change":0.0,"prev_day_close":41.4099998474121},{"option":"SPY260220P00642000","bid":0.03,"bid_size":810.0,"ask":0.04,"ask_size":233.0,"iv":0.3608,"open_interest":3517.0,"volume":237.0,"delta":-0.007,"gamma":0.001,"vega":0.0104,"theta":-0.0403,"rho":-0.0005,"theo":0.0409,"change":-0.075,"open":0.08,"high":0.1,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:55:58","percent_change":-65.2174,"prev_day_close":0.114999998360872},{"option":"SPY260220C00643000","bid":41.93,"bid_size":30.0,"ask":44.73,"ask_size":5.0,"iv":0.3472,"open_interest":4.0,"volume":8.0,"delta":0.9926,"gamma":0.0011,"vega":0.0109,"theta":-0.0371,"rho":0.0698,"theo":43.3528,"change":3.705,"open":43.32,"high":44.13,"low":43.32,"tick":"up","last_trade_price":44.13,"last_trade_time":"2026-02-18T14:24:07","percent_change":9.16512,"prev_day_close":40.4250011444092},{"option":"SPY260220P00643000","bid":0.04,"bid_size":225.0,"ask":0.05,"ask_size":764.0,"iv":0.3638,"open_interest":5250.0,"volume":561.0,"delta":-0.0074,"gamma":0.0011,"vega":0.0109,"theta":-0.0421,"rho":-0.0005,"theo":0.0428,"change":-0.075,"open":0.09,"high":0.09,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:10:37","percent_change":-65.2174,"prev_day_close":0.114999998360872},{"option":"SPY260220C00644000","bid":40.95,"bid_size":10.0,"ask":43.74,"ask_size":10.0,"iv":0.3392,"open_interest":35.0,"volume":30.0,"delta":0.9921,"gamma":0.0012,"vega":0.0115,"theta":-0.0392,"rho":0.0699,"theo":42.3554,"change":5.075,"open":41.5,"high":44.5,"low":41.5,"tick":"no_change","last_trade_price":44.5,"last_trade_time":"2026-02-18T10:40:30","percent_change":12.8725,"prev_day_close":39.4249992370606},{"option":"SPY260220P00644000","bid":0.04,"bid_size":356.0,"ask":0.05,"ask_size":510.0,"iv":0.3561,"open_interest":11212.0,"volume":160.0,"delta":-0.0078,"gamma":0.0012,"vega":0.0115,"theta":-0.0442,"rho":-0.0006,"theo":0.0449,"change":-0.085,"open":0.1,"high":0.1,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:09:19","percent_change":-68.0,"prev_day_close":0.12499999627471},{"option":"SPY260220C00645000","bid":41.18,"bid_size":12.0,"ask":41.5,"ask_size":12.0,"iv":0.3425,"open_interest":626.0,"volume":7.0,"delta":0.9916,"gamma":0.0013,"vega":0.0121,"theta":-0.0416,"rho":0.07,"theo":41.3582,"change":5.325,"open":43.18,"high":43.8,"low":43.11,"tick":"up","last_trade_price":43.8,"last_trade_time":"2026-02-18T11:43:58","percent_change":13.8402,"prev_day_close":38.4750003814697},{"option":"SPY260220P00645000","bid":0.04,"bid_size":511.0,"ask":0.05,"ask_size":499.0,"iv":0.3484,"open_interest":32511.0,"volume":1957.0,"delta":-0.0083,"gamma":0.0013,"vega":0.0121,"theta":-0.0464,"rho":-0.0006,"theo":0.0472,"change":-0.095,"open":0.1,"high":0.12,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:02:30","percent_change":-70.3704,"prev_day_close":0.134999997913837},{"option":"SPY260220C00646000","bid":38.96,"bid_size":1.0,"ask":41.73,"ask_size":2.0,"iv":0.3293,"open_interest":5.0,"volume":1.0,"delta":0.9911,"gamma":0.0014,"vega":0.0128,"theta":-0.0441,"rho":0.0701,"theo":40.3862,"change":4.965,"open":42.41,"high":42.41,"low":42.41,"tick":"up","last_trade_price":42.41,"last_trade_time":"2026-02-18T10:51:32","percent_change":13.2594,"prev_day_close":37.4449996948242},{"option":"SPY260220P00646000","bid":0.04,"bid_size":524.0,"ask":0.05,"ask_size":332.0,"iv":0.3407,"open_interest":25591.0,"volume":338.0,"delta":-0.0088,"gamma":0.0014,"vega":0.0128,"theta":-0.0488,"rho":-0.0006,"theo":0.0498,"change":-0.095,"open":0.12,"high":0.12,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:52:17","percent_change":-65.5172,"prev_day_close":0.145000003278255},{"option":"SPY260220C00647000","bid":37.97,"bid_size":2.0,"ask":40.75,"ask_size":20.0,"iv":0.3264,"open_interest":29.0,"volume":0.0,"delta":0.9905,"gamma":0.0015,"vega":0.0136,"theta":-0.0471,"rho":0.0701,"theo":39.3646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.82,"last_trade_time":"2026-02-17T11:09:44","percent_change":0.0,"prev_day_close":36.4600009918213},{"option":"SPY260220P00647000","bid":0.05,"bid_size":94.0,"ask":0.06,"ask_size":710.0,"iv":0.3414,"open_interest":2765.0,"volume":277.0,"delta":-0.0094,"gamma":0.0014,"vega":0.0136,"theta":-0.0516,"rho":-0.0007,"theo":0.0527,"change":-0.115,"open":0.13,"high":0.14,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:59:27","percent_change":-74.1936,"prev_day_close":0.155000001192093},{"option":"SPY260220C00648000","bid":36.97,"bid_size":30.0,"ask":39.75,"ask_size":1.0,"iv":0.3233,"open_interest":5.0,"volume":0.0,"delta":0.9899,"gamma":0.0016,"vega":0.0144,"theta":-0.0502,"rho":0.0702,"theo":38.3932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.5,"last_trade_time":"2026-02-17T14:30:31","percent_change":0.0,"prev_day_close":35.480001449585},{"option":"SPY260220P00648000","bid":0.05,"bid_size":363.0,"ask":0.06,"ask_size":486.0,"iv":0.3335,"open_interest":18644.0,"volume":48.0,"delta":-0.0101,"gamma":0.0016,"vega":0.0144,"theta":-0.0547,"rho":-0.0007,"theo":0.056,"change":-0.095,"open":0.16,"high":0.17,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:45:02","percent_change":-57.5758,"prev_day_close":0.16499999910593},{"option":"SPY260220C00649000","bid":35.95,"bid_size":30.0,"ask":38.75,"ask_size":30.0,"iv":0.3194,"open_interest":92.0,"volume":72.0,"delta":0.9891,"gamma":0.0017,"vega":0.0153,"theta":-0.0539,"rho":0.0702,"theo":37.3725,"change":5.185,"open":35.27,"high":39.68,"low":34.96,"tick":"up","last_trade_price":39.68,"last_trade_time":"2026-02-18T11:11:27","percent_change":15.0312,"prev_day_close":34.4949989318848},{"option":"SPY260220P00649000","bid":0.05,"bid_size":499.0,"ask":0.06,"ask_size":335.0,"iv":0.3256,"open_interest":18515.0,"volume":1148.0,"delta":-0.0108,"gamma":0.0017,"vega":0.0153,"theta":-0.0582,"rho":-0.0008,"theo":0.0596,"change":-0.125,"open":0.18,"high":0.18,"low":0.04,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T16:10:24","percent_change":-67.5676,"prev_day_close":0.185000002384186},{"option":"SPY260220C00650000","bid":36.2,"bid_size":12.0,"ask":36.52,"ask_size":12.0,"iv":0.3189,"open_interest":15918.0,"volume":111.0,"delta":0.9883,"gamma":0.0018,"vega":0.0163,"theta":-0.058,"rho":0.0703,"theo":36.3771,"change":2.73,"open":34.23,"high":39.1,"low":33.75,"tick":"up","last_trade_price":36.27,"last_trade_time":"2026-02-18T16:06:29","percent_change":8.13954,"prev_day_close":33.5399990081787},{"option":"SPY260220P00650000","bid":0.06,"bid_size":272.0,"ask":0.07,"ask_size":502.0,"iv":0.3247,"open_interest":81050.0,"volume":11389.0,"delta":-0.0117,"gamma":0.0018,"vega":0.0163,"theta":-0.0621,"rho":-0.0008,"theo":0.0638,"change":-0.135,"open":0.17,"high":0.2,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T16:13:28","percent_change":-69.2308,"prev_day_close":0.195000000298023},{"option":"SPY260220C00651000","bid":33.96,"bid_size":30.0,"ask":36.76,"ask_size":50.0,"iv":0.307,"open_interest":22.0,"volume":0.0,"delta":0.9873,"gamma":0.002,"vega":0.0174,"theta":-0.0626,"rho":0.0703,"theo":35.3823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.91,"last_trade_time":"2026-02-17T15:57:32","percent_change":0.0,"prev_day_close":32.6099987030029},{"option":"SPY260220P00651000","bid":0.06,"bid_size":490.0,"ask":0.07,"ask_size":436.0,"iv":0.3167,"open_interest":11900.0,"volume":268.0,"delta":-0.0126,"gamma":0.002,"vega":0.0174,"theta":-0.0666,"rho":-0.0009,"theo":0.0686,"change":-0.105,"open":0.23,"high":0.23,"low":0.08,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:32:41","percent_change":-48.8372,"prev_day_close":0.214999996125698},{"option":"SPY260220C00652000","bid":33.86,"bid_size":3.0,"ask":35.77,"ask_size":3.0,"iv":0.4332,"open_interest":30.0,"volume":0.0,"delta":0.9863,"gamma":0.0022,"vega":0.0187,"theta":-0.0678,"rho":0.0704,"theo":34.3883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.13,"last_trade_time":"2026-02-17T10:35:12","percent_change":0.0,"prev_day_close":31.6500005722046},{"option":"SPY260220P00652000","bid":0.07,"bid_size":267.0,"ask":0.08,"ask_size":477.0,"iv":0.3147,"open_interest":21199.0,"volume":432.0,"delta":-0.0137,"gamma":0.0022,"vega":0.0187,"theta":-0.0717,"rho":-0.001,"theo":0.074,"change":-0.165,"open":0.2,"high":0.22,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:08:33","percent_change":-70.2128,"prev_day_close":0.234999999403954},{"option":"SPY260220C00653000","bid":33.22,"bid_size":12.0,"ask":33.53,"ask_size":12.0,"iv":0.3007,"open_interest":640.0,"volume":8.0,"delta":0.985,"gamma":0.0024,"vega":0.0202,"theta":-0.0738,"rho":0.0704,"theo":33.395,"change":1.49,"open":31.29,"high":32.09,"low":31.29,"tick":"up","last_trade_price":32.09,"last_trade_time":"2026-02-18T09:53:55","percent_change":4.86928,"prev_day_close":30.6000003814697},{"option":"SPY260220P00653000","bid":0.07,"bid_size":477.0,"ask":0.08,"ask_size":334.0,"iv":0.3065,"open_interest":36265.0,"volume":13375.0,"delta":-0.0149,"gamma":0.0024,"vega":0.0201,"theta":-0.0775,"rho":-0.0011,"theo":0.0803,"change":-0.175,"open":0.21,"high":0.23,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:13:47","percent_change":-68.6274,"prev_day_close":0.254999995231628},{"option":"SPY260220C00654000","bid":30.99,"bid_size":1.0,"ask":33.78,"ask_size":10.0,"iv":0.2981,"open_interest":26.0,"volume":40.0,"delta":0.9836,"gamma":0.0026,"vega":0.0217,"theta":-0.0806,"rho":0.0704,"theo":32.4027,"change":5.7,"open":31.45,"high":35.39,"low":31.45,"tick":"up","last_trade_price":35.39,"last_trade_time":"2026-02-18T10:58:35","percent_change":19.1984,"prev_day_close":29.6899995803833},{"option":"SPY260220P00654000","bid":0.08,"bid_size":465.0,"ask":0.09,"ask_size":356.0,"iv":0.3036,"open_interest":11951.0,"volume":675.0,"delta":-0.0163,"gamma":0.0026,"vega":0.0217,"theta":-0.0842,"rho":-0.0012,"theo":0.0875,"change":-0.195,"open":0.24,"high":0.27,"low":0.07,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-18T16:14:02","percent_change":-68.4211,"prev_day_close":0.284999996423721},{"option":"SPY260220C00655000","bid":31.23,"bid_size":12.0,"ask":31.55,"ask_size":12.0,"iv":0.2949,"open_interest":2246.0,"volume":101.0,"delta":0.9821,"gamma":0.0029,"vega":0.0235,"theta":-0.0883,"rho":0.0704,"theo":31.4115,"change":3.135,"open":29.35,"high":34.42,"low":29.35,"tick":"up","last_trade_price":31.79,"last_trade_time":"2026-02-18T15:49:16","percent_change":10.9405,"prev_day_close":28.6549997329712},{"option":"SPY260220P00655000","bid":0.09,"bid_size":442.0,"ask":0.1,"ask_size":459.0,"iv":0.3001,"open_interest":48031.0,"volume":8263.0,"delta":-0.0179,"gamma":0.0029,"vega":0.0235,"theta":-0.0918,"rho":-0.0013,"theo":0.0958,"change":-0.205,"open":0.25,"high":0.29,"low":0.07,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:45","percent_change":-67.2131,"prev_day_close":0.305000007152557},{"option":"SPY260220C00656000","bid":30.24,"bid_size":12.0,"ask":30.56,"ask_size":12.0,"iv":0.291,"open_interest":36.0,"volume":0.0,"delta":0.9802,"gamma":0.0032,"vega":0.0255,"theta":-0.0972,"rho":0.0704,"theo":30.4216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.99,"last_trade_time":"2026-02-17T11:00:00","percent_change":0.0,"prev_day_close":27.7449998855591},{"option":"SPY260220P00656000","bid":0.1,"bid_size":440.0,"ask":0.11,"ask_size":455.0,"iv":0.296,"open_interest":18212.0,"volume":353.0,"delta":-0.0197,"gamma":0.0032,"vega":0.0254,"theta":-0.1006,"rho":-0.0014,"theo":0.1053,"change":-0.235,"open":0.29,"high":0.3,"low":0.09,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:10:13","percent_change":-70.1493,"prev_day_close":0.33500000834465},{"option":"SPY260220C00657000","bid":29.26,"bid_size":12.0,"ask":29.57,"ask_size":12.0,"iv":0.2867,"open_interest":73.0,"volume":0.0,"delta":0.9782,"gamma":0.0035,"vega":0.0277,"theta":-0.1073,"rho":0.0703,"theo":29.4331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.29,"last_trade_time":"2026-02-17T12:32:10","percent_change":0.0,"prev_day_close":26.7199993133545},{"option":"SPY260220P00657000","bid":0.11,"bid_size":456.0,"ask":0.12,"ask_size":359.0,"iv":0.2915,"open_interest":24868.0,"volume":385.0,"delta":-0.0218,"gamma":0.0035,"vega":0.0277,"theta":-0.1105,"rho":-0.0016,"theo":0.1164,"change":-0.265,"open":0.34,"high":0.35,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T16:14:41","percent_change":-70.6667,"prev_day_close":0.375},{"option":"SPY260220C00658000","bid":28.27,"bid_size":12.0,"ask":28.59,"ask_size":12.0,"iv":0.2839,"open_interest":9.0,"volume":3.0,"delta":0.9758,"gamma":0.0038,"vega":0.0302,"theta":-0.1189,"rho":0.0702,"theo":28.4464,"change":5.085,"open":30.9,"high":30.9,"low":30.9,"tick":"up","last_trade_price":30.9,"last_trade_time":"2026-02-18T12:17:30","percent_change":19.6978,"prev_day_close":25.8150005340576},{"option":"SPY260220P00658000","bid":0.13,"bid_size":168.0,"ask":0.14,"ask_size":459.0,"iv":0.2899,"open_interest":49631.0,"volume":1726.0,"delta":-0.0242,"gamma":0.0038,"vega":0.0303,"theta":-0.1223,"rho":-0.0018,"theo":0.1296,"change":-0.295,"open":0.35,"high":0.35,"low":0.11,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T16:00:04","percent_change":-71.0843,"prev_day_close":0.41499999165535},{"option":"SPY260220C00659000","bid":27.29,"bid_size":12.0,"ask":27.6,"ask_size":12.0,"iv":0.2803,"open_interest":17.0,"volume":2.0,"delta":0.9731,"gamma":0.0043,"vega":0.033,"theta":-0.1321,"rho":0.0702,"theo":27.4616,"change":4.435,"open":28.36,"high":29.3,"low":28.36,"tick":"up","last_trade_price":29.3,"last_trade_time":"2026-02-18T10:28:01","percent_change":17.8363,"prev_day_close":24.8649997711182},{"option":"SPY260220P00659000","bid":0.14,"bid_size":426.0,"ask":0.15,"ask_size":355.0,"iv":0.2844,"open_interest":24067.0,"volume":1443.0,"delta":-0.0269,"gamma":0.0043,"vega":0.033,"theta":-0.1354,"rho":-0.002,"theo":0.1444,"change":-0.325,"open":0.39,"high":0.46,"low":0.12,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T16:00:12","percent_change":-71.4286,"prev_day_close":0.454999998211861},{"option":"SPY260220C00660000","bid":26.33,"bid_size":12.0,"ask":26.61,"ask_size":12.0,"iv":0.2777,"open_interest":3856.0,"volume":38.0,"delta":0.97,"gamma":0.0047,"vega":0.036,"theta":-0.1471,"rho":0.07,"theo":26.4791,"change":3.36,"open":24.3,"high":29.36,"low":24.05,"tick":"up","last_trade_price":27.26,"last_trade_time":"2026-02-18T15:55:47","percent_change":14.0586,"prev_day_close":23.9000005722046},{"option":"SPY260220P00660000","bid":0.16,"bid_size":168.0,"ask":0.17,"ask_size":360.0,"iv":0.2815,"open_interest":74641.0,"volume":8995.0,"delta":-0.03,"gamma":0.0047,"vega":0.0361,"theta":-0.1503,"rho":-0.0022,"theo":0.1614,"change":-0.335,"open":0.41,"high":0.51,"low":0.13,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-18T16:14:15","percent_change":-66.3366,"prev_day_close":0.504999995231628},{"option":"SPY260220C00661000","bid":25.32,"bid_size":12.0,"ask":25.63,"ask_size":12.0,"iv":0.2743,"open_interest":50.0,"volume":3.0,"delta":0.9665,"gamma":0.0052,"vega":0.0395,"theta":-0.1641,"rho":0.0699,"theo":25.4992,"change":4.705,"open":27.08,"high":27.61,"low":27.08,"tick":"up","last_trade_price":27.61,"last_trade_time":"2026-02-18T10:21:44","percent_change":20.5414,"prev_day_close":22.9049997329712},{"option":"SPY260220P00661000","bid":0.18,"bid_size":155.0,"ask":0.19,"ask_size":410.0,"iv":0.2781,"open_interest":23720.0,"volume":778.0,"delta":-0.0334,"gamma":0.0052,"vega":0.0394,"theta":-0.1667,"rho":-0.0025,"theo":0.1804,"change":-0.395,"open":0.49,"high":0.52,"low":0.15,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T16:00:01","percent_change":-69.9115,"prev_day_close":0.564999997615814},{"option":"SPY260220C00662000","bid":24.31,"bid_size":12.0,"ask":24.69,"ask_size":12.0,"iv":0.265,"open_interest":322.0,"volume":60.0,"delta":0.9625,"gamma":0.0058,"vega":0.0432,"theta":-0.1832,"rho":0.0697,"theo":24.5222,"change":4.56,"open":25.29,"high":27.04,"low":25.29,"tick":"down","last_trade_price":26.59,"last_trade_time":"2026-02-18T11:51:49","percent_change":20.699,"prev_day_close":22.0299997329712},{"option":"SPY260220P00662000","bid":0.2,"bid_size":354.0,"ask":0.21,"ask_size":333.0,"iv":0.2739,"open_interest":33351.0,"volume":1635.0,"delta":-0.0374,"gamma":0.0058,"vega":0.0432,"theta":-0.1857,"rho":-0.0027,"theo":0.2029,"change":-0.415,"open":0.52,"high":0.61,"low":0.17,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-18T16:14:47","percent_change":-66.4,"prev_day_close":0.625},{"option":"SPY260220C00663000","bid":23.31,"bid_size":12.0,"ask":23.68,"ask_size":12.0,"iv":0.2596,"open_interest":42.0,"volume":3.0,"delta":0.958,"gamma":0.0065,"vega":0.0473,"theta":-0.2048,"rho":0.0695,"theo":23.5485,"change":4.29,"open":24.38,"high":25.39,"low":24.38,"tick":"up","last_trade_price":25.39,"last_trade_time":"2026-02-18T10:19:25","percent_change":20.3318,"prev_day_close":21.0999994277954},{"option":"SPY260220P00663000","bid":0.22,"bid_size":379.0,"ask":0.23,"ask_size":80.0,"iv":0.2689,"open_interest":15084.0,"volume":2034.0,"delta":-0.042,"gamma":0.0065,"vega":0.0473,"theta":-0.2076,"rho":-0.0031,"theo":0.2293,"change":-0.465,"open":0.56,"high":0.66,"low":0.18,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-18T16:03:21","percent_change":-67.8832,"prev_day_close":0.685000002384186},{"option":"SPY260220C00664000","bid":22.4,"bid_size":12.0,"ask":22.72,"ask_size":12.0,"iv":0.2647,"open_interest":86.0,"volume":13.0,"delta":0.9529,"gamma":0.0072,"vega":0.0518,"theta":-0.2289,"rho":0.0692,"theo":22.5785,"change":5.09,"open":22.85,"high":25.26,"low":22.85,"tick":"up","last_trade_price":25.26,"last_trade_time":"2026-02-18T12:06:54","percent_change":25.2355,"prev_day_close":20.1700000762939},{"option":"SPY260220P00664000","bid":0.25,"bid_size":372.0,"ask":0.26,"ask_size":55.0,"iv":0.2657,"open_interest":4690.0,"volume":1613.0,"delta":-0.0471,"gamma":0.0072,"vega":0.0518,"theta":-0.2316,"rho":-0.0035,"theo":0.2589,"change":-0.505,"open":0.7,"high":0.75,"low":0.2,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-18T16:14:47","percent_change":-66.0131,"prev_day_close":0.764999985694885},{"option":"SPY260220C00665000","bid":21.44,"bid_size":12.0,"ask":21.75,"ask_size":12.0,"iv":0.2617,"open_interest":2243.0,"volume":33.0,"delta":0.9472,"gamma":0.008,"vega":0.0567,"theta":-0.2557,"rho":0.0689,"theo":21.6126,"change":2.23,"open":19.65,"high":24.13,"low":19.65,"tick":"no_change","last_trade_price":21.49,"last_trade_time":"2026-02-18T16:09:15","percent_change":11.5784,"prev_day_close":19.2599992752075},{"option":"SPY260220P00665000","bid":0.29,"bid_size":335.0,"ask":0.3,"ask_size":320.0,"iv":0.2636,"open_interest":51493.0,"volume":8658.0,"delta":-0.0528,"gamma":0.008,"vega":0.0568,"theta":-0.2583,"rho":-0.0039,"theo":0.2925,"change":-0.545,"open":0.68,"high":0.86,"low":0.22,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:14:58","percent_change":-64.497,"prev_day_close":0.844999998807907},{"option":"SPY260220C00666000","bid":20.44,"bid_size":25.0,"ask":20.79,"ask_size":13.0,"iv":0.2543,"open_interest":91.0,"volume":0.0,"delta":0.9407,"gamma":0.0089,"vega":0.062,"theta":-0.2854,"rho":0.0685,"theo":20.6514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.97,"last_trade_time":"2026-02-17T09:31:05","percent_change":0.0,"prev_day_close":18.3299999237061},{"option":"SPY260220P00666000","bid":0.33,"bid_size":97.0,"ask":0.34,"ask_size":323.0,"iv":0.2604,"open_interest":4369.0,"volume":1969.0,"delta":-0.0593,"gamma":0.0089,"vega":0.062,"theta":-0.2879,"rho":-0.0044,"theo":0.3309,"change":-0.595,"open":0.77,"high":0.91,"low":0.26,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-18T16:12:21","percent_change":-63.6364,"prev_day_close":0.935000002384186},{"option":"SPY260220C00667000","bid":19.49,"bid_size":25.0,"ask":19.83,"ask_size":13.0,"iv":0.2516,"open_interest":100.0,"volume":6.0,"delta":0.9335,"gamma":0.0098,"vega":0.0676,"theta":-0.318,"rho":0.0681,"theo":19.6953,"change":1.195,"open":18.59,"high":20.5,"low":18.29,"tick":"up","last_trade_price":18.65,"last_trade_time":"2026-02-18T15:32:32","percent_change":6.84618,"prev_day_close":17.4549999237061},{"option":"SPY260220P00667000","bid":0.37,"bid_size":320.0,"ask":0.38,"ask_size":314.0,"iv":0.2565,"open_interest":18912.0,"volume":2242.0,"delta":-0.0665,"gamma":0.0098,"vega":0.0677,"theta":-0.3204,"rho":-0.0049,"theo":0.3744,"change":-0.665,"open":0.89,"high":1.01,"low":0.27,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T16:14:42","percent_change":-64.2512,"prev_day_close":1.0349999666214},{"option":"SPY260220C00668000","bid":18.54,"bid_size":50.0,"ask":18.88,"ask_size":13.0,"iv":0.2488,"open_interest":71.0,"volume":0.0,"delta":0.9254,"gamma":0.0109,"vega":0.0738,"theta":-0.3536,"rho":0.0676,"theo":18.7448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.08,"last_trade_time":"2026-02-17T11:18:03","percent_change":0.0,"prev_day_close":16.5600004196167},{"option":"SPY260220P00668000","bid":0.42,"bid_size":252.0,"ask":0.43,"ask_size":320.0,"iv":0.2533,"open_interest":5345.0,"volume":4825.0,"delta":-0.0746,"gamma":0.0109,"vega":0.0739,"theta":-0.3559,"rho":-0.0054,"theo":0.4235,"change":-0.695,"open":0.92,"high":1.17,"low":0.3,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-18T16:11:10","percent_change":-60.6987,"prev_day_close":1.14499998092651},{"option":"SPY260220C00669000","bid":17.56,"bid_size":50.0,"ask":17.95,"ask_size":50.0,"iv":0.2436,"open_interest":129.0,"volume":10.0,"delta":0.9165,"gamma":0.012,"vega":0.0802,"theta":-0.3922,"rho":0.067,"theo":17.8007,"change":3.085,"open":15.81,"high":19.95,"low":15.81,"tick":"no_change","last_trade_price":18.76,"last_trade_time":"2026-02-18T13:57:28","percent_change":19.681,"prev_day_close":15.6750001907349},{"option":"SPY260220P00669000","bid":0.47,"bid_size":207.0,"ask":0.49,"ask_size":282.0,"iv":0.2491,"open_interest":7507.0,"volume":2465.0,"delta":-0.0836,"gamma":0.012,"vega":0.0803,"theta":-0.3945,"rho":-0.0061,"theo":0.479,"change":-0.785,"open":1.09,"high":1.28,"low":0.33,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-18T16:14:18","percent_change":-62.0553,"prev_day_close":1.26499998569489},{"option":"SPY260220C00670000","bid":16.64,"bid_size":50.0,"ask":17.01,"ask_size":50.0,"iv":0.2416,"open_interest":18680.0,"volume":208.0,"delta":0.9065,"gamma":0.0132,"vega":0.0871,"theta":-0.4338,"rho":0.0664,"theo":16.8635,"change":1.46,"open":15.47,"high":19.42,"low":15.09,"tick":"down","last_trade_price":16.27,"last_trade_time":"2026-02-18T15:39:03","percent_change":9.8582,"prev_day_close":14.8099999427795},{"option":"SPY260220P00670000","bid":0.54,"bid_size":49.0,"ask":0.55,"ask_size":290.0,"iv":0.246,"open_interest":85707.0,"volume":32787.0,"delta":-0.0936,"gamma":0.0133,"vega":0.0872,"theta":-0.4361,"rho":-0.0068,"theo":0.5414,"change":-0.855,"open":1.16,"high":1.39,"low":0.36,"tick":"no_change","last_trade_price":0.54,"last_trade_time":"2026-02-18T16:14:57","percent_change":-61.2903,"prev_day_close":1.39499998092651},{"option":"SPY260220C00671000","bid":15.75,"bid_size":64.0,"ask":16.07,"ask_size":50.0,"iv":0.24,"open_interest":104.0,"volume":5.0,"delta":0.8954,"gamma":0.0146,"vega":0.0944,"theta":-0.4782,"rho":0.0656,"theo":15.9339,"change":4.16,"open":17.68,"high":18.1,"low":17.68,"tick":"up","last_trade_price":18.1,"last_trade_time":"2026-02-18T11:03:54","percent_change":29.8422,"prev_day_close":13.9400000572205},{"option":"SPY260220P00671000","bid":0.6,"bid_size":193.0,"ask":0.62,"ask_size":243.0,"iv":0.2425,"open_interest":6944.0,"volume":2652.0,"delta":-0.1047,"gamma":0.0146,"vega":0.0946,"theta":-0.4805,"rho":-0.0076,"theo":0.6115,"change":-0.92,"open":1.28,"high":1.49,"low":0.41,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-18T16:14:38","percent_change":-59.7403,"prev_day_close":1.53999996185303},{"option":"SPY260220C00672000","bid":14.79,"bid_size":65.0,"ask":15.17,"ask_size":50.0,"iv":0.2357,"open_interest":448.0,"volume":140.0,"delta":0.8832,"gamma":0.016,"vega":0.102,"theta":-0.5254,"rho":0.0648,"theo":15.0129,"change":1.265,"open":13.47,"high":17.64,"low":13.47,"tick":"down","last_trade_price":14.37,"last_trade_time":"2026-02-18T14:37:58","percent_change":9.65281,"prev_day_close":13.1049995422363},{"option":"SPY260220P00672000","bid":0.68,"bid_size":182.0,"ask":0.7,"ask_size":306.0,"iv":0.2386,"open_interest":9566.0,"volume":3489.0,"delta":-0.117,"gamma":0.0161,"vega":0.1021,"theta":-0.5277,"rho":-0.0085,"theo":0.6902,"change":-1.005,"open":1.48,"high":1.6,"low":0.45,"tick":"up","last_trade_price":0.69,"last_trade_time":"2026-02-18T16:04:31","percent_change":-59.292,"prev_day_close":1.69500005245209},{"option":"SPY260220C00673000","bid":13.91,"bid_size":65.0,"ask":14.24,"ask_size":64.0,"iv":0.2329,"open_interest":497.0,"volume":47.0,"delta":0.8696,"gamma":0.0176,"vega":0.1099,"theta":-0.5749,"rho":0.0639,"theo":14.1011,"change":2.68,"open":13.11,"high":16.55,"low":12.68,"tick":"up","last_trade_price":14.95,"last_trade_time":"2026-02-18T15:54:58","percent_change":21.8419,"prev_day_close":12.2699999809265},{"option":"SPY260220P00673000","bid":0.77,"bid_size":146.0,"ask":0.79,"ask_size":309.0,"iv":0.2351,"open_interest":4362.0,"volume":7637.0,"delta":-0.1306,"gamma":0.0177,"vega":0.1101,"theta":-0.5773,"rho":-0.0095,"theo":0.7781,"change":-1.055,"open":1.6,"high":1.86,"low":0.49,"tick":"no_change","last_trade_price":0.81,"last_trade_time":"2026-02-18T16:10:08","percent_change":-56.5684,"prev_day_close":1.86500000953674},{"option":"SPY260220C00674000","bid":12.98,"bid_size":65.0,"ask":13.35,"ask_size":65.0,"iv":0.2259,"open_interest":805.0,"volume":47.0,"delta":0.8547,"gamma":0.0193,"vega":0.1182,"theta":-0.6265,"rho":0.0629,"theo":13.1997,"change":1.69,"open":11.38,"high":15.61,"low":11.38,"tick":"up","last_trade_price":13.1,"last_trade_time":"2026-02-18T16:00:47","percent_change":14.8116,"prev_day_close":11.4099998474121},{"option":"SPY260220P00674000","bid":0.87,"bid_size":127.0,"ask":0.88,"ask_size":75.0,"iv":0.2315,"open_interest":6143.0,"volume":6781.0,"delta":-0.1457,"gamma":0.0194,"vega":0.1184,"theta":-0.6291,"rho":-0.0104,"theo":0.8766,"change":-1.155,"open":1.79,"high":2.09,"low":0.56,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-18T16:11:54","percent_change":-56.2044,"prev_day_close":2.05499994754791},{"option":"SPY260220C00675000","bid":12.15,"bid_size":64.0,"ask":12.45,"ask_size":66.0,"iv":0.2269,"open_interest":8469.0,"volume":336.0,"delta":0.8382,"gamma":0.021,"vega":0.1266,"theta":-0.6798,"rho":0.0617,"theo":12.31,"change":1.595,"open":11.1,"high":15.0,"low":10.98,"tick":"down","last_trade_price":12.21,"last_trade_time":"2026-02-18T16:07:57","percent_change":15.0259,"prev_day_close":10.6150002479553},{"option":"SPY260220P00675000","bid":0.98,"bid_size":139.0,"ask":1.0,"ask_size":303.0,"iv":0.2276,"open_interest":61740.0,"volume":24157.0,"delta":-0.1622,"gamma":0.0212,"vega":0.1267,"theta":-0.6825,"rho":-0.0116,"theo":0.9866,"change":-1.28,"open":1.97,"high":2.29,"low":0.62,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-18T16:14:59","percent_change":-56.6372,"prev_day_close":2.25999999046326},{"option":"SPY260220C00676000","bid":11.29,"bid_size":64.0,"ask":11.58,"ask_size":66.0,"iv":0.2239,"open_interest":1515.0,"volume":328.0,"delta":0.8201,"gamma":0.0229,"vega":0.1354,"theta":-0.734,"rho":0.0605,"theo":11.433,"change":1.565,"open":10.23,"high":13.88,"low":9.72,"tick":"down","last_trade_price":11.4,"last_trade_time":"2026-02-18T16:14:21","percent_change":15.9126,"prev_day_close":9.83500003814697},{"option":"SPY260220P00676000","bid":1.1,"bid_size":122.0,"ask":1.12,"ask_size":238.0,"iv":0.2238,"open_interest":5412.0,"volume":7068.0,"delta":-0.1805,"gamma":0.0231,"vega":0.1356,"theta":-0.7371,"rho":-0.0126,"theo":1.1096,"change":-1.36,"open":2.1,"high":2.5,"low":0.69,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-18T16:14:19","percent_change":-54.8387,"prev_day_close":2.48000001907349},{"option":"SPY260220C00677000","bid":10.41,"bid_size":66.0,"ask":10.69,"ask_size":67.0,"iv":0.2183,"open_interest":2719.0,"volume":200.0,"delta":0.8002,"gamma":0.0249,"vega":0.1441,"theta":-0.7884,"rho":0.059,"theo":10.5705,"change":1.655,"open":9.34,"high":13.12,"low":9.17,"tick":"up","last_trade_price":10.73,"last_trade_time":"2026-02-18T15:47:09","percent_change":18.2369,"prev_day_close":9.0750002861023},{"option":"SPY260220P00677000","bid":1.24,"bid_size":133.0,"ask":1.26,"ask_size":234.0,"iv":0.2199,"open_interest":11115.0,"volume":5856.0,"delta":-0.2006,"gamma":0.0251,"vega":0.1443,"theta":-0.792,"rho":-0.0141,"theo":1.2473,"change":-1.44,"open":2.38,"high":2.71,"low":0.79,"tick":"up","last_trade_price":1.28,"last_trade_time":"2026-02-18T16:12:09","percent_change":-52.9412,"prev_day_close":2.72000002861023},{"option":"SPY260220C00678000","bid":9.54,"bid_size":67.0,"ask":9.87,"ask_size":67.0,"iv":0.2123,"open_interest":4003.0,"volume":486.0,"delta":0.7783,"gamma":0.027,"vega":0.1529,"theta":-0.8422,"rho":0.0575,"theo":9.7241,"change":1.695,"open":8.6,"high":12.0,"low":8.22,"tick":"up","last_trade_price":10.03,"last_trade_time":"2026-02-18T15:52:31","percent_change":20.3359,"prev_day_close":8.33500003814697},{"option":"SPY260220P00678000","bid":1.4,"bid_size":59.0,"ask":1.42,"ask_size":275.0,"iv":0.2155,"open_interest":12833.0,"volume":15355.0,"delta":-0.2226,"gamma":0.0272,"vega":0.1532,"theta":-0.8463,"rho":-0.0151,"theo":1.4011,"change":-1.58,"open":2.58,"high":3.01,"low":0.88,"tick":"up","last_trade_price":1.41,"last_trade_time":"2026-02-18T16:14:23","percent_change":-52.8428,"prev_day_close":2.99000000953674},{"option":"SPY260220C00679000","bid":8.78,"bid_size":51.0,"ask":8.98,"ask_size":50.0,"iv":0.2106,"open_interest":2372.0,"volume":255.0,"delta":0.7543,"gamma":0.0291,"vega":0.1617,"theta":-0.8941,"rho":0.0558,"theo":8.8958,"change":1.12,"open":7.94,"high":11.13,"low":7.55,"tick":"up","last_trade_price":8.75,"last_trade_time":"2026-02-18T15:45:57","percent_change":14.6789,"prev_day_close":7.63000011444092},{"option":"SPY260220P00679000","bid":1.57,"bid_size":133.0,"ask":1.59,"ask_size":250.0,"iv":0.2117,"open_interest":4009.0,"volume":5281.0,"delta":-0.2469,"gamma":0.0294,"vega":0.1619,"theta":-0.8992,"rho":-0.0169,"theo":1.5733,"change":-1.645,"open":2.73,"high":3.27,"low":0.98,"tick":"no_change","last_trade_price":1.62,"last_trade_time":"2026-02-18T16:10:45","percent_change":-50.3828,"prev_day_close":3.26499998569488},{"option":"SPY260220C00680000","bid":8.0,"bid_size":50.0,"ask":8.14,"ask_size":50.0,"iv":0.2059,"open_interest":16524.0,"volume":2984.0,"delta":0.728,"gamma":0.0314,"vega":0.17,"theta":-0.9427,"rho":0.0539,"theo":8.0875,"change":1.06,"open":7.36,"high":10.5,"low":6.78,"tick":"down","last_trade_price":7.98,"last_trade_time":"2026-02-18T16:14:19","percent_change":15.3179,"prev_day_close":6.92000007629394},{"option":"SPY260220P00680000","bid":1.76,"bid_size":133.0,"ask":1.78,"ask_size":88.0,"iv":0.2072,"open_interest":41289.0,"volume":30908.0,"delta":-0.2734,"gamma":0.0317,"vega":0.1704,"theta":-0.9486,"rho":-0.018,"theo":1.7655,"change":-1.805,"open":3.1,"high":3.64,"low":1.09,"tick":"down","last_trade_price":1.77,"last_trade_time":"2026-02-18T16:14:47","percent_change":-50.4895,"prev_day_close":3.57499992847443},{"option":"SPY260220C00681000","bid":7.21,"bid_size":50.0,"ask":7.41,"ask_size":60.0,"iv":0.2033,"open_interest":3336.0,"volume":1141.0,"delta":0.6994,"gamma":0.0336,"vega":0.1781,"theta":-0.9862,"rho":0.0518,"theo":7.3014,"change":1.015,"open":6.69,"high":9.55,"low":6.11,"tick":"up","last_trade_price":7.26,"last_trade_time":"2026-02-18T16:14:45","percent_change":16.253,"prev_day_close":6.24500012397766},{"option":"SPY260220P00681000","bid":1.98,"bid_size":57.0,"ask":2.0,"ask_size":214.0,"iv":0.2025,"open_interest":8519.0,"volume":12407.0,"delta":-0.3024,"gamma":0.034,"vega":0.1783,"theta":-0.9937,"rho":-0.0201,"theo":1.9807,"change":-1.895,"open":3.42,"high":3.93,"low":1.23,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-18T16:12:25","percent_change":-48.5275,"prev_day_close":3.90500009059906},{"option":"SPY260220C00682000","bid":6.44,"bid_size":50.0,"ask":6.6,"ask_size":50.0,"iv":0.1975,"open_interest":5222.0,"volume":2463.0,"delta":0.6683,"gamma":0.0358,"vega":0.1854,"theta":-1.0226,"rho":0.0496,"theo":6.5399,"change":0.915,"open":5.93,"high":8.6,"low":5.45,"tick":"up","last_trade_price":6.52,"last_trade_time":"2026-02-18T16:14:45","percent_change":16.3247,"prev_day_close":5.60500001907349},{"option":"SPY260220P00682000","bid":2.22,"bid_size":41.0,"ask":2.24,"ask_size":199.0,"iv":0.198,"open_interest":5881.0,"volume":9487.0,"delta":-0.334,"gamma":0.0363,"vega":0.1857,"theta":-1.0316,"rho":-0.0211,"theo":2.2204,"change":-2.045,"open":3.8,"high":4.25,"low":1.38,"tick":"down","last_trade_price":2.22,"last_trade_time":"2026-02-18T16:14:41","percent_change":-47.9484,"prev_day_close":4.26500010490418},{"option":"SPY260220C00683000","bid":5.73,"bid_size":50.0,"ask":5.86,"ask_size":50.0,"iv":0.1928,"open_interest":5458.0,"volume":3059.0,"delta":0.6345,"gamma":0.038,"vega":0.192,"theta":-1.0496,"rho":0.0471,"theo":5.8051,"change":0.79,"open":5.47,"high":7.82,"low":4.76,"tick":"down","last_trade_price":5.78,"last_trade_time":"2026-02-18T16:14:30","percent_change":15.8317,"prev_day_close":4.99000000953674},{"option":"SPY260220P00683000","bid":2.48,"bid_size":140.0,"ask":2.51,"ask_size":215.0,"iv":0.1934,"open_interest":6287.0,"volume":15732.0,"delta":-0.3684,"gamma":0.0386,"vega":0.1921,"theta":-1.0614,"rho":-0.0236,"theo":2.488,"change":-2.17,"open":4.14,"high":4.66,"low":1.56,"tick":"down","last_trade_price":2.48,"last_trade_time":"2026-02-18T16:14:50","percent_change":-46.6667,"prev_day_close":4.64999985694885},{"option":"SPY260220C00684000","bid":5.06,"bid_size":92.0,"ask":5.13,"ask_size":96.0,"iv":0.1885,"open_interest":5385.0,"volume":6941.0,"delta":0.5981,"gamma":0.0401,"vega":0.1972,"theta":-1.0649,"rho":0.0444,"theo":5.0997,"change":0.65,"open":4.73,"high":7.1,"low":4.14,"tick":"up","last_trade_price":5.06,"last_trade_time":"2026-02-18T16:14:03","percent_change":14.7392,"prev_day_close":4.41000008583069},{"option":"SPY260220P00684000","bid":2.78,"bid_size":63.0,"ask":2.8,"ask_size":96.0,"iv":0.1885,"open_interest":5135.0,"volume":21566.0,"delta":-0.4055,"gamma":0.0408,"vega":0.1972,"theta":-1.0794,"rho":-0.0244,"theo":2.7853,"change":-2.265,"open":4.52,"high":5.09,"low":1.75,"tick":"up","last_trade_price":2.81,"last_trade_time":"2026-02-18T16:14:26","percent_change":-44.6305,"prev_day_close":5.07500004768372},{"option":"SPY260220C00685000","bid":4.39,"bid_size":119.0,"ask":4.44,"ask_size":61.0,"iv":0.1836,"open_interest":17613.0,"volume":21907.0,"delta":0.559,"gamma":0.0421,"vega":0.201,"theta":-1.0658,"rho":0.0415,"theo":4.4261,"change":0.575,"open":4.05,"high":6.34,"low":3.54,"tick":"up","last_trade_price":4.43,"last_trade_time":"2026-02-18T16:14:50","percent_change":14.9157,"prev_day_close":3.8549998998642},{"option":"SPY260220P00685000","bid":3.1,"bid_size":143.0,"ask":3.13,"ask_size":170.0,"iv":0.1832,"open_interest":30358.0,"volume":52545.0,"delta":-0.4454,"gamma":0.0429,"vega":0.2009,"theta":-1.0838,"rho":-0.0273,"theo":3.1151,"change":-2.435,"open":4.99,"high":5.5,"low":1.96,"tick":"down","last_trade_price":3.09,"last_trade_time":"2026-02-18T16:14:53","percent_change":-44.0724,"prev_day_close":5.52500009536743},{"option":"SPY260220C00686000","bid":3.76,"bid_size":172.0,"ask":3.79,"ask_size":120.0,"iv":0.1778,"open_interest":6414.0,"volume":13060.0,"delta":0.5171,"gamma":0.0437,"vega":0.203,"theta":-1.05,"rho":0.0385,"theo":3.787,"change":0.42,"open":3.53,"high":5.55,"low":2.99,"tick":"no_change","last_trade_price":3.75,"last_trade_time":"2026-02-18T16:14:24","percent_change":12.6126,"prev_day_close":3.32999992370606},{"option":"SPY260220P00686000","bid":3.46,"bid_size":146.0,"ask":3.49,"ask_size":50.0,"iv":0.1779,"open_interest":3449.0,"volume":15483.0,"delta":-0.4884,"gamma":0.0446,"vega":0.2024,"theta":-1.0723,"rho":-0.028,"theo":3.4811,"change":-2.49,"open":5.39,"high":5.96,"low":2.19,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-18T16:13:53","percent_change":-41.5693,"prev_day_close":5.99000000953674},{"option":"SPY260220C00687000","bid":3.17,"bid_size":5.0,"ask":3.19,"ask_size":121.0,"iv":0.1724,"open_interest":5382.0,"volume":16039.0,"delta":0.4724,"gamma":0.0451,"vega":0.2027,"theta":-1.0151,"rho":0.0351,"theo":3.1857,"change":0.315,"open":3.01,"high":4.85,"low":2.48,"tick":"up","last_trade_price":3.16,"last_trade_time":"2026-02-18T16:14:26","percent_change":11.0721,"prev_day_close":2.84499990940094},{"option":"SPY260220P00687000","bid":3.87,"bid_size":44.0,"ask":3.9,"ask_size":143.0,"iv":0.1722,"open_interest":9937.0,"volume":24287.0,"delta":-0.5342,"gamma":0.0461,"vega":0.2012,"theta":-1.0415,"rho":-0.0282,"theo":3.8853,"change":-2.55,"open":5.78,"high":6.19,"low":2.47,"tick":"up","last_trade_price":3.97,"last_trade_time":"2026-02-18T16:12:42","percent_change":-39.1104,"prev_day_close":6.51999998092651},{"option":"SPY260220C00688000","bid":2.61,"bid_size":163.0,"ask":2.63,"ask_size":65.0,"iv":0.1666,"open_interest":7300.0,"volume":32850.0,"delta":0.4252,"gamma":0.0459,"vega":0.1998,"theta":-0.9599,"rho":0.0316,"theo":2.6262,"change":0.225,"open":2.53,"high":4.21,"low":2.03,"tick":"down","last_trade_price":2.62,"last_trade_time":"2026-02-18T16:14:46","percent_change":9.39457,"prev_day_close":2.3950001001358},{"option":"SPY260220P00688000","bid":4.3,"bid_size":2.0,"ask":4.37,"ask_size":6.0,"iv":0.1645,"open_interest":5099.0,"volume":25008.0,"delta":-0.5828,"gamma":0.047,"vega":0.1985,"theta":-0.9906,"rho":-0.0316,"theo":4.3336,"change":-2.76,"open":6.53,"high":6.58,"low":2.77,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-18T16:14:59","percent_change":-39.0935,"prev_day_close":7.06000018119812},{"option":"SPY260220C00689000","bid":2.1,"bid_size":169.0,"ask":2.12,"ask_size":45.0,"iv":0.161,"open_interest":6209.0,"volume":13063.0,"delta":0.3757,"gamma":0.0461,"vega":0.1937,"theta":-0.884,"rho":0.028,"theo":2.1143,"change":0.14,"open":2.11,"high":3.58,"low":1.6,"tick":"up","last_trade_price":2.12,"last_trade_time":"2026-02-18T16:14:53","percent_change":7.07071,"prev_day_close":1.98000001907349},{"option":"SPY260220P00689000","bid":4.75,"bid_size":50.0,"ask":4.96,"ask_size":115.0,"iv":0.1622,"open_interest":5677.0,"volume":7020.0,"delta":-0.6339,"gamma":0.0472,"vega":0.1912,"theta":-0.9172,"rho":-0.0316,"theo":4.832,"change":-2.775,"open":6.99,"high":6.99,"low":3.14,"tick":"no_change","last_trade_price":4.83,"last_trade_time":"2026-02-18T16:14:40","percent_change":-36.4892,"prev_day_close":7.60500001907349},{"option":"SPY260220C00690000","bid":1.64,"bid_size":231.0,"ask":1.67,"ask_size":210.0,"iv":0.1552,"open_interest":25198.0,"volume":41321.0,"delta":0.3247,"gamma":0.0454,"vega":0.1842,"theta":-0.7894,"rho":0.0242,"theo":1.6569,"change":0.055,"open":1.64,"high":3.01,"low":1.22,"tick":"no_change","last_trade_price":1.66,"last_trade_time":"2026-02-18T16:14:58","percent_change":3.42679,"prev_day_close":1.60500001907349},{"option":"SPY260220P00690000","bid":5.23,"bid_size":116.0,"ask":5.49,"ask_size":61.0,"iv":0.1535,"open_interest":16650.0,"volume":9521.0,"delta":-0.6867,"gamma":0.0465,"vega":0.1799,"theta":-0.8217,"rho":-0.0311,"theo":5.387,"change":-2.955,"open":7.77,"high":7.9,"low":3.55,"tick":"no_change","last_trade_price":5.34,"last_trade_time":"2026-02-18T16:14:40","percent_change":-35.6239,"prev_day_close":8.29500007629394},{"option":"SPY260220C00691000","bid":1.25,"bid_size":101.0,"ask":1.27,"ask_size":188.0,"iv":0.1492,"open_interest":6792.0,"volume":10922.0,"delta":0.2734,"gamma":0.0436,"vega":0.171,"theta":-0.6804,"rho":0.0203,"theo":1.2605,"change":-0.025,"open":1.3,"high":2.47,"low":0.91,"tick":"no_change","last_trade_price":1.25,"last_trade_time":"2026-02-18T16:14:18","percent_change":-1.96078,"prev_day_close":1.27499997615814},{"option":"SPY260220P00691000","bid":5.82,"bid_size":101.0,"ask":6.11,"ask_size":57.0,"iv":0.1468,"open_interest":5133.0,"volume":938.0,"delta":-0.7398,"gamma":0.0446,"vega":0.1644,"theta":-0.7069,"rho":-0.0303,"theo":6.0052,"change":-3.41,"open":8.09,"high":8.68,"low":4.05,"tick":"up","last_trade_price":5.53,"last_trade_time":"2026-02-18T15:58:57","percent_change":-38.1432,"prev_day_close":8.94000005722046},{"option":"SPY260220C00692000","bid":0.91,"bid_size":221.0,"ask":0.93,"ask_size":238.0,"iv":0.1432,"open_interest":8382.0,"volume":13827.0,"delta":0.2231,"gamma":0.0406,"vega":0.1544,"theta":-0.5621,"rho":0.0166,"theo":0.9264,"change":-0.075,"open":1.0,"high":1.99,"low":0.67,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-18T16:14:56","percent_change":-7.61421,"prev_day_close":0.985000014305115},{"option":"SPY260220P00692000","bid":6.51,"bid_size":114.0,"ask":6.84,"ask_size":114.0,"iv":0.1426,"open_interest":4533.0,"volume":1855.0,"delta":-0.7919,"gamma":0.0416,"vega":0.1464,"theta":-0.5775,"rho":-0.029,"theo":6.6885,"change":-2.87,"open":9.05,"high":9.26,"low":4.69,"tick":"no_change","last_trade_price":6.78,"last_trade_time":"2026-02-18T16:11:41","percent_change":-29.7409,"prev_day_close":9.65000009536743},{"option":"SPY260220C00693000","bid":0.64,"bid_size":78.0,"ask":0.65,"ask_size":205.0,"iv":0.1374,"open_interest":7302.0,"volume":19199.0,"delta":0.1753,"gamma":0.0366,"vega":0.1347,"theta":-0.4409,"rho":0.013,"theo":0.6523,"change":-0.09,"open":0.76,"high":1.56,"low":0.45,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:14:29","percent_change":-12.1622,"prev_day_close":0.740000009536743},{"option":"SPY260220P00693000","bid":7.21,"bid_size":114.0,"ask":7.55,"ask_size":114.0,"iv":0.1333,"open_interest":5993.0,"volume":674.0,"delta":-0.8417,"gamma":0.0376,"vega":0.1246,"theta":-0.4412,"rho":-0.027,"theo":7.435,"change":-3.015,"open":9.64,"high":9.66,"low":5.32,"tick":"up","last_trade_price":7.41,"last_trade_time":"2026-02-18T16:14:20","percent_change":-28.9209,"prev_day_close":10.4250001907349},{"option":"SPY260220C00694000","bid":0.43,"bid_size":148.0,"ask":0.44,"ask_size":277.0,"iv":0.1322,"open_interest":7009.0,"volume":13284.0,"delta":0.1316,"gamma":0.0315,"vega":0.1128,"theta":-0.3254,"rho":0.0098,"theo":0.4371,"change":-0.105,"open":0.52,"high":1.19,"low":0.31,"tick":"down","last_trade_price":0.43,"last_trade_time":"2026-02-18T16:14:55","percent_change":-19.6262,"prev_day_close":0.534999996423721},{"option":"SPY260220P00694000","bid":8.03,"bid_size":63.0,"ask":8.36,"ask_size":63.0,"iv":0.127,"open_interest":5190.0,"volume":332.0,"delta":-0.8875,"gamma":0.0326,"vega":0.0998,"theta":-0.3123,"rho":-0.0241,"theo":8.244,"change":-3.065,"open":9.77,"high":10.52,"low":5.76,"tick":"down","last_trade_price":8.19,"last_trade_time":"2026-02-18T16:02:16","percent_change":-27.2323,"prev_day_close":11.2549996376038},{"option":"SPY260220C00695000","bid":0.27,"bid_size":392.0,"ask":0.29,"ask_size":322.0,"iv":0.1281,"open_interest":31429.0,"volume":22549.0,"delta":0.0943,"gamma":0.0258,"vega":0.0904,"theta":-0.226,"rho":0.007,"theo":0.2796,"change":-0.085,"open":0.38,"high":0.88,"low":0.2,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-18T16:14:58","percent_change":-22.6667,"prev_day_close":0.375},{"option":"SPY260220P00695000","bid":8.9,"bid_size":50.0,"ask":9.28,"ask_size":50.0,"iv":0.1237,"open_interest":32340.0,"volume":1298.0,"delta":-0.9269,"gamma":0.0266,"vega":0.0742,"theta":-0.2084,"rho":-0.0165,"theo":9.1138,"change":-2.97,"open":11.43,"high":11.8,"low":6.5,"tick":"up","last_trade_price":9.15,"last_trade_time":"2026-02-18T16:13:25","percent_change":-24.505,"prev_day_close":12.1200003623962},{"option":"SPY260220C00696000","bid":0.17,"bid_size":593.0,"ask":0.18,"ask_size":269.0,"iv":0.1237,"open_interest":17144.0,"volume":8057.0,"delta":0.0651,"gamma":0.0201,"vega":0.0696,"theta":-0.1497,"rho":0.0048,"theo":0.1737,"change":-0.075,"open":0.26,"high":0.63,"low":0.13,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T16:14:40","percent_change":-29.4118,"prev_day_close":0.254999995231628},{"option":"SPY260220P00696000","bid":9.84,"bid_size":50.0,"ask":10.2,"ask_size":50.0,"iv":0.119,"open_interest":3552.0,"volume":156.0,"delta":-0.9573,"gamma":0.0197,"vega":0.0497,"theta":-0.1406,"rho":-0.0114,"theo":10.0376,"change":-3.09,"open":12.46,"high":12.46,"low":7.25,"tick":"down","last_trade_price":10.0,"last_trade_time":"2026-02-18T16:04:51","percent_change":-23.6058,"prev_day_close":13.0900001525879},{"option":"SPY260220C00697000","bid":0.11,"bid_size":362.0,"ask":0.12,"ask_size":663.0,"iv":0.1225,"open_interest":14662.0,"volume":10872.0,"delta":0.0442,"gamma":0.0151,"vega":0.0524,"theta":-0.0976,"rho":0.0032,"theo":0.1081,"change":-0.065,"open":0.17,"high":0.44,"low":0.08,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T16:14:54","percent_change":-37.1429,"prev_day_close":0.175000004470348},{"option":"SPY260220P00697000","bid":10.49,"bid_size":50.0,"ask":11.34,"ask_size":50.0,"iv":0.114,"open_interest":1027.0,"volume":143.0,"delta":-0.9772,"gamma":0.013,"vega":0.0307,"theta":-0.1042,"rho":-0.0069,"theo":10.9993,"change":-2.695,"open":13.11,"high":13.11,"low":8.1,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-18T16:11:42","percent_change":-19.2569,"prev_day_close":13.9949998855591},{"option":"SPY260220C00698000","bid":0.07,"bid_size":406.0,"ask":0.08,"ask_size":822.0,"iv":0.1219,"open_interest":16184.0,"volume":18355.0,"delta":0.0304,"gamma":0.0112,"vega":0.0395,"theta":-0.065,"rho":0.0022,"theo":0.0697,"change":-0.045,"open":0.13,"high":0.3,"low":0.05,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:14:55","percent_change":-39.1304,"prev_day_close":0.114999998360872},{"option":"SPY260220P00698000","bid":11.83,"bid_size":50.0,"ask":12.16,"ask_size":50.0,"iv":0.1278,"open_interest":128.0,"volume":1316.0,"delta":-0.9883,"gamma":0.0079,"vega":0.0181,"theta":-0.0877,"rho":-0.0035,"theo":11.9825,"change":-3.985,"open":13.02,"high":14.23,"low":9.4,"tick":"down","last_trade_price":10.98,"last_trade_time":"2026-02-18T15:55:26","percent_change":-26.6288,"prev_day_close":14.9650001525879},{"option":"SPY260220C00699000","bid":0.04,"bid_size":828.0,"ask":0.05,"ask_size":730.0,"iv":0.12,"open_interest":9222.0,"volume":4856.0,"delta":0.0218,"gamma":0.0084,"vega":0.0305,"theta":-0.0456,"rho":0.0016,"theo":0.0479,"change":-0.025,"open":0.07,"high":0.2,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:14:49","percent_change":-33.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260220P00699000","bid":12.8,"bid_size":50.0,"ask":13.17,"ask_size":50.0,"iv":0.1305,"open_interest":31.0,"volume":351.0,"delta":-0.994,"gamma":0.0046,"vega":0.0104,"theta":-0.0806,"rho":-0.0015,"theo":12.9754,"change":-3.57,"open":11.69,"high":13.76,"low":10.0,"tick":"up","last_trade_price":12.37,"last_trade_time":"2026-02-18T15:58:56","percent_change":-22.3965,"prev_day_close":15.9400000572205},{"option":"SPY260220C00700000","bid":0.03,"bid_size":613.0,"ask":0.04,"ask_size":1019.0,"iv":0.1234,"open_interest":46359.0,"volume":21882.0,"delta":0.0161,"gamma":0.0064,"vega":0.0238,"theta":-0.0331,"rho":0.0012,"theo":0.0344,"change":-0.015,"open":0.06,"high":0.13,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:14:55","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260220P00700000","bid":13.81,"bid_size":50.0,"ask":14.12,"ask_size":50.0,"iv":0.0,"open_interest":259.0,"volume":2244.0,"delta":-0.9968,"gamma":0.0027,"vega":0.0063,"theta":-0.0779,"rho":-0.0014,"theo":13.9727,"change":-3.765,"open":16.43,"high":16.43,"low":11.05,"tick":"down","last_trade_price":13.19,"last_trade_time":"2026-02-18T15:55:26","percent_change":-22.2058,"prev_day_close":16.9549999237061},{"option":"SPY260220C00701000","bid":0.02,"bid_size":613.0,"ask":0.03,"ask_size":943.0,"iv":0.1254,"open_interest":12557.0,"volume":3843.0,"delta":0.0121,"gamma":0.0049,"vega":0.0189,"theta":-0.0247,"rho":0.0009,"theo":0.0254,"change":-0.015,"open":0.03,"high":0.09,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:13:48","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220P00701000","bid":13.6,"bid_size":1.0,"ask":16.35,"ask_size":1.0,"iv":0.2392,"open_interest":4.0,"volume":1.0,"delta":-0.9982,"gamma":0.0016,"vega":0.0037,"theta":-0.0766,"rho":-0.0006,"theo":14.9713,"change":-2.845,"open":15.59,"high":15.59,"low":15.59,"tick":"down","last_trade_price":15.59,"last_trade_time":"2026-02-18T14:34:55","percent_change":-15.4326,"prev_day_close":18.4350004196167},{"option":"SPY260220C00702000","bid":0.01,"bid_size":747.0,"ask":0.02,"ask_size":783.0,"iv":0.1249,"open_interest":7225.0,"volume":1456.0,"delta":0.0093,"gamma":0.0038,"vega":0.0152,"theta":-0.019,"rho":0.0007,"theo":0.0194,"change":-0.015,"open":0.03,"high":0.06,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:14:41","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220P00702000","bid":14.6,"bid_size":1.0,"ask":17.35,"ask_size":1.0,"iv":0.1497,"open_interest":1.0,"volume":1.0,"delta":-0.999,"gamma":0.001,"vega":0.0024,"theta":-0.0759,"rho":-0.0005,"theo":15.9707,"change":-2.63,"open":16.57,"high":16.57,"low":16.57,"tick":"down","last_trade_price":16.57,"last_trade_time":"2026-02-18T14:34:55","percent_change":-13.6979,"prev_day_close":19.2000007629395},{"option":"SPY260220C00703000","bid":0.01,"bid_size":723.0,"ask":0.02,"ask_size":936.0,"iv":0.1314,"open_interest":9617.0,"volume":2384.0,"delta":0.0074,"gamma":0.003,"vega":0.0125,"theta":-0.0152,"rho":0.0005,"theo":0.0154,"change":-0.015,"open":0.01,"high":0.05,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:10:29","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220P00703000","bid":15.6,"bid_size":1.0,"ask":18.35,"ask_size":1.0,"iv":0.1574,"open_interest":4.0,"volume":30.0,"delta":-0.9994,"gamma":0.0006,"vega":0.0014,"theta":-0.0756,"rho":-0.0002,"theo":16.9704,"change":-2.025,"open":18.41,"high":18.41,"low":18.41,"tick":"down","last_trade_price":18.41,"last_trade_time":"2026-02-18T15:30:43","percent_change":-9.90947,"prev_day_close":20.4350004196167},{"option":"SPY260220C00704000","bid":0.01,"bid_size":588.0,"ask":0.02,"ask_size":974.0,"iv":0.1383,"open_interest":6463.0,"volume":1068.0,"delta":0.0059,"gamma":0.0024,"vega":0.0104,"theta":-0.0122,"rho":0.0004,"theo":0.0124,"change":-0.005,"open":0.01,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:44:03","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00704000","bid":16.6,"bid_size":1.0,"ask":19.35,"ask_size":1.0,"iv":0.165,"open_interest":3.0,"volume":20.0,"delta":-0.9996,"gamma":0.0004,"vega":0.0009,"theta":-0.0754,"rho":-0.0001,"theo":17.9702,"change":-2.025,"open":19.41,"high":19.41,"low":19.41,"tick":"down","last_trade_price":19.41,"last_trade_time":"2026-02-18T15:30:43","percent_change":-9.44717,"prev_day_close":21.4350004196167},{"option":"SPY260220C00705000","bid":0.01,"bid_size":588.0,"ask":0.02,"ask_size":1003.0,"iv":0.1456,"open_interest":19391.0,"volume":1842.0,"delta":0.0048,"gamma":0.0019,"vega":0.0086,"theta":-0.01,"rho":0.0003,"theo":0.01,"change":0.005,"open":0.02,"high":0.04,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:14:07","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00705000","bid":17.6,"bid_size":1.0,"ask":20.37,"ask_size":32.0,"iv":0.2833,"open_interest":44.0,"volume":480.0,"delta":-0.9998,"gamma":0.0002,"vega":0.0006,"theta":-0.0753,"rho":-0.0001,"theo":18.9701,"change":-4.175,"open":21.07,"high":21.07,"low":16.8,"tick":"down","last_trade_price":18.32,"last_trade_time":"2026-02-18T15:55:26","percent_change":-18.5597,"prev_day_close":22.4949998855591},{"option":"SPY260220C00706000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":393.0,"iv":0.1361,"open_interest":4385.0,"volume":502.0,"delta":0.004,"gamma":0.0016,"vega":0.0074,"theta":-0.0085,"rho":0.0003,"theo":0.0086,"change":-0.005,"open":0.01,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:04:26","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00706000","bid":18.6,"bid_size":1.0,"ask":21.37,"ask_size":15.0,"iv":0.294,"open_interest":13.0,"volume":29.0,"delta":-0.9998,"gamma":0.0001,"vega":0.0004,"theta":-0.0753,"rho":0.0,"theo":19.9701,"change":-2.085,"open":21.11,"high":21.41,"low":20.1,"tick":"up","last_trade_price":21.41,"last_trade_time":"2026-02-18T15:30:43","percent_change":-8.87423,"prev_day_close":23.4949998855591},{"option":"SPY260220C00707000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":388.0,"iv":0.1422,"open_interest":8258.0,"volume":937.0,"delta":0.0035,"gamma":0.0014,"vega":0.0065,"theta":-0.0074,"rho":0.0002,"theo":0.0075,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:00:28","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00707000","bid":19.57,"bid_size":40.0,"ask":22.35,"ask_size":30.0,"iv":0.3045,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0003,"theta":-0.0753,"rho":0.0,"theo":20.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.09,"last_trade_time":"2026-02-13T15:11:19","percent_change":0.0,"prev_day_close":24.4949998855591},{"option":"SPY260220C00708000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":390.0,"iv":0.1483,"open_interest":5166.0,"volume":1081.0,"delta":0.0031,"gamma":0.0012,"vega":0.0058,"theta":-0.0066,"rho":0.0002,"theo":0.0067,"change":-0.005,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:54:49","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00708000","bid":20.58,"bid_size":1.0,"ask":23.37,"ask_size":25.0,"iv":0.3144,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0002,"theta":-0.0753,"rho":0.0,"theo":21.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.5,"last_trade_time":"2026-02-12T15:55:08","percent_change":0.0,"prev_day_close":25.3250007629395},{"option":"SPY260220C00709000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":395.0,"iv":0.1544,"open_interest":5066.0,"volume":137.0,"delta":0.0028,"gamma":0.001,"vega":0.0052,"theta":-0.0061,"rho":0.0002,"theo":0.0061,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:40:05","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00709000","bid":21.57,"bid_size":40.0,"ask":24.35,"ask_size":10.0,"iv":0.3254,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0002,"theta":-0.0752,"rho":0.0,"theo":22.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.21,"last_trade_time":"2026-02-13T12:23:03","percent_change":0.0,"prev_day_close":26.039999961853},{"option":"SPY260220C00710000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":406.0,"iv":0.16,"open_interest":30312.0,"volume":1701.0,"delta":0.0026,"gamma":0.001,"vega":0.0049,"theta":-0.0059,"rho":0.0002,"theo":0.0059,"change":0.005,"open":0.01,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:01:54","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00710000","bid":23.82,"bid_size":12.0,"ask":24.13,"ask_size":12.0,"iv":0.0,"open_interest":167.0,"volume":2746.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0002,"theta":-0.0752,"rho":0.0,"theo":23.97,"change":-4.025,"open":21.5,"high":26.0,"low":21.5,"tick":"down","last_trade_price":22.99,"last_trade_time":"2026-02-18T15:55:26","percent_change":-14.8991,"prev_day_close":27.0150003433228},{"option":"SPY260220C00711000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":402.0,"iv":0.166,"open_interest":3338.0,"volume":88.0,"delta":0.0024,"gamma":0.0009,"vega":0.0046,"theta":-0.0056,"rho":0.0002,"theo":0.0057,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:27:40","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00711000","bid":23.57,"bid_size":30.0,"ask":26.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":24.97,"change":-5.585,"open":21.7,"high":22.4,"low":21.7,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T12:21:41","percent_change":-19.9571,"prev_day_close":27.9849996566772},{"option":"SPY260220C00712000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":490.0,"iv":0.172,"open_interest":4114.0,"volume":371.0,"delta":0.0023,"gamma":0.0008,"vega":0.0044,"theta":-0.0055,"rho":0.0002,"theo":0.0055,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:15:24","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00712000","bid":24.57,"bid_size":10.0,"ask":27.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":25.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.49,"last_trade_time":"2026-02-11T14:03:50","percent_change":0.0,"prev_day_close":29.0300006866455},{"option":"SPY260220C00713000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":802.0,"iv":0.178,"open_interest":5599.0,"volume":617.0,"delta":0.0022,"gamma":0.0007,"vega":0.0041,"theta":-0.0054,"rho":0.0001,"theo":0.0054,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:04:12","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00713000","bid":25.57,"bid_size":20.0,"ask":28.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":26.97,"change":-4.09,"open":25.41,"high":25.89,"low":25.41,"tick":"up","last_trade_price":25.89,"last_trade_time":"2026-02-18T12:02:59","percent_change":-13.6424,"prev_day_close":29.9800004959106},{"option":"SPY260220C00714000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":804.0,"iv":0.1839,"open_interest":3384.0,"volume":871.0,"delta":0.0021,"gamma":0.0007,"vega":0.004,"theta":-0.0053,"rho":0.0001,"theo":0.0053,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:04:12","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00714000","bid":26.58,"bid_size":1.0,"ask":29.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":27.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-12T11:54:45","percent_change":0.0,"prev_day_close":31.3350009918213},{"option":"SPY260220C00715000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":807.0,"iv":0.1898,"open_interest":28054.0,"volume":473.0,"delta":0.002,"gamma":0.0006,"vega":0.0038,"theta":-0.0052,"rho":0.0001,"theo":0.0052,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:08:02","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00715000","bid":27.57,"bid_size":30.0,"ask":30.37,"ask_size":32.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":28.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.0,"last_trade_time":"2026-02-17T12:45:00","percent_change":0.0,"prev_day_close":32.3150005340576},{"option":"SPY260220C00716000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":809.0,"iv":0.1957,"open_interest":4305.0,"volume":39.0,"delta":0.0019,"gamma":0.0006,"vega":0.0037,"theta":-0.0052,"rho":0.0001,"theo":0.0052,"change":0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:21:04","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00716000","bid":28.57,"bid_size":3.0,"ask":31.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":29.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.8,"last_trade_time":"2026-02-11T10:39:04","percent_change":0.0,"prev_day_close":32.9850006103516},{"option":"SPY260220C00717000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":812.0,"iv":0.2016,"open_interest":3199.0,"volume":4.0,"delta":0.0019,"gamma":0.0006,"vega":0.0036,"theta":-0.0051,"rho":0.0001,"theo":0.0051,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:35:47","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00717000","bid":29.57,"bid_size":30.0,"ask":32.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":30.97,"change":-5.01,"open":28.94,"high":28.98,"low":28.94,"tick":"no_change","last_trade_price":28.98,"last_trade_time":"2026-02-18T12:35:12","percent_change":-14.7396,"prev_day_close":33.9899997711182},{"option":"SPY260220C00718000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":814.0,"iv":0.2074,"open_interest":3963.0,"volume":649.0,"delta":0.0018,"gamma":0.0005,"vega":0.0034,"theta":-0.0051,"rho":0.0001,"theo":0.0051,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:35:36","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00718000","bid":30.57,"bid_size":10.0,"ask":33.37,"ask_size":32.0,"iv":0.0,"open_interest":5.0,"volume":40.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":31.97,"change":-1.725,"open":33.26,"high":33.26,"low":33.26,"tick":"down","last_trade_price":33.26,"last_trade_time":"2026-02-18T15:30:43","percent_change":-4.93069,"prev_day_close":34.9850006103516},{"option":"SPY260220C00719000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":816.0,"iv":0.2133,"open_interest":2458.0,"volume":22.0,"delta":0.0018,"gamma":0.0005,"vega":0.0033,"theta":-0.0051,"rho":0.0001,"theo":0.0051,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:56:03","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00719000","bid":31.57,"bid_size":10.0,"ask":34.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":32.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.25,"last_trade_time":"2026-02-03T09:34:22","percent_change":0.0,"prev_day_close":35.9849987030029},{"option":"SPY260220C00720000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":818.0,"iv":0.2191,"open_interest":15384.0,"volume":117.0,"delta":0.0017,"gamma":0.0005,"vega":0.0032,"theta":-0.0051,"rho":0.0001,"theo":0.0051,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:02:40","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00720000","bid":32.57,"bid_size":20.0,"ask":35.37,"ask_size":32.0,"iv":0.0,"open_interest":19.0,"volume":133.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":33.97,"change":-1.495,"open":31.45,"high":35.55,"low":31.45,"tick":"down","last_trade_price":35.5,"last_trade_time":"2026-02-18T15:30:43","percent_change":-4.04108,"prev_day_close":36.9949989318848},{"option":"SPY260220C00721000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":820.0,"iv":0.2248,"open_interest":815.0,"volume":1.0,"delta":0.0017,"gamma":0.0005,"vega":0.0032,"theta":-0.0051,"rho":0.0001,"theo":0.0051,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:47:14","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00721000","bid":33.58,"bid_size":1.0,"ask":36.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":34.97,"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":37.9849987030029},{"option":"SPY260220C00722000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":822.0,"iv":0.2306,"open_interest":975.0,"volume":1.0,"delta":0.0016,"gamma":0.0004,"vega":0.0031,"theta":-0.0051,"rho":0.0001,"theo":0.0051,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:33:55","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00722000","bid":34.57,"bid_size":30.0,"ask":37.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":35.97,"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":38.9850006103516},{"option":"SPY260220C00723000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":824.0,"iv":0.2363,"open_interest":1317.0,"volume":0.0,"delta":0.0016,"gamma":0.0004,"vega":0.003,"theta":-0.005,"rho":0.0001,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T14:37:28","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00723000","bid":35.57,"bid_size":3.0,"ask":38.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":36.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.94,"last_trade_time":"2026-01-30T16:00:00","percent_change":0.0,"prev_day_close":39.9650001525879},{"option":"SPY260220C00724000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":826.0,"iv":0.2421,"open_interest":1921.0,"volume":16.0,"delta":0.0016,"gamma":0.0004,"vega":0.0029,"theta":-0.005,"rho":0.0001,"theo":0.005,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:02:16","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00724000","bid":36.58,"bid_size":3.0,"ask":39.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":37.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.8,"last_trade_time":"2026-02-02T13:27:38","percent_change":0.0,"prev_day_close":40.9850006103516},{"option":"SPY260220C00725000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":827.0,"iv":0.2478,"open_interest":25021.0,"volume":41.0,"delta":0.0015,"gamma":0.0004,"vega":0.0028,"theta":-0.005,"rho":0.0001,"theo":0.005,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:43:23","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00725000","bid":37.57,"bid_size":10.0,"ask":40.35,"ask_size":20.0,"iv":0.0,"open_interest":8.0,"volume":40.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":38.97,"change":-1.335,"open":40.65,"high":40.65,"low":40.65,"tick":"down","last_trade_price":40.65,"last_trade_time":"2026-02-18T15:30:43","percent_change":-3.17971,"prev_day_close":41.9850006103516},{"option":"SPY260220C00726000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":829.0,"iv":0.2534,"open_interest":423.0,"volume":0.0,"delta":0.0015,"gamma":0.0004,"vega":0.0028,"theta":-0.005,"rho":0.0001,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-11T10:28:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00726000","bid":38.57,"bid_size":3.0,"ask":41.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":39.97,"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":42.9799995422363},{"option":"SPY260220C00727000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":831.0,"iv":0.2591,"open_interest":88.0,"volume":0.0,"delta":0.0014,"gamma":0.0004,"vega":0.0027,"theta":-0.005,"rho":0.0001,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-11T16:09:28","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00727000","bid":39.57,"bid_size":20.0,"ask":42.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":40.97,"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":43.9799995422363},{"option":"SPY260220C00728000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":833.0,"iv":0.2648,"open_interest":235.0,"volume":0.0,"delta":0.0014,"gamma":0.0003,"vega":0.0026,"theta":-0.005,"rho":0.0001,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-11T15:22:07","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00728000","bid":40.57,"bid_size":10.0,"ask":43.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":41.97,"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":44.9850006103516},{"option":"SPY260220C00729000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":834.0,"iv":0.2704,"open_interest":93.0,"volume":0.0,"delta":0.0014,"gamma":0.0003,"vega":0.0026,"theta":-0.005,"rho":0.0001,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-11T10:57:02","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00729000","bid":41.57,"bid_size":30.0,"ask":44.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":42.97,"change":-4.97,"open":40.46,"high":41.09,"low":40.46,"tick":"up","last_trade_price":41.09,"last_trade_time":"2026-02-18T11:34:37","percent_change":-10.7903,"prev_day_close":46.060001373291},{"option":"SPY260220C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":836.0,"iv":0.276,"open_interest":8795.0,"volume":3.0,"delta":0.0014,"gamma":0.0003,"vega":0.0025,"theta":-0.005,"rho":0.0001,"theo":0.005,"change":0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:01:25","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00730000","bid":42.57,"bid_size":40.0,"ask":45.35,"ask_size":10.0,"iv":0.0,"open_interest":4.0,"volume":28.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":43.97,"change":-1.305,"open":41.71,"high":45.76,"low":41.71,"tick":"up","last_trade_price":45.76,"last_trade_time":"2026-02-18T15:30:43","percent_change":-2.77276,"prev_day_close":47.0650005340576},{"option":"SPY260220C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":843.0,"iv":0.3038,"open_interest":9197.0,"volume":1.0,"delta":0.0012,"gamma":0.0003,"vega":0.0023,"theta":-0.005,"rho":0.0001,"theo":0.0049,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:01:25","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00735000","bid":47.57,"bid_size":30.0,"ask":50.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":48.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.23,"last_trade_time":"2026-01-26T15:58:49","percent_change":0.0,"prev_day_close":52.0749988555908},{"option":"SPY260220C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5102.0,"iv":0.3312,"open_interest":11306.0,"volume":5.0,"delta":0.0011,"gamma":0.0002,"vega":0.0021,"theta":-0.0049,"rho":0.0001,"theo":0.0049,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:40:46","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00740000","bid":52.57,"bid_size":30.0,"ask":55.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0752,"rho":0.0,"theo":53.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.11,"last_trade_time":"2026-01-29T09:49:34","percent_change":0.0,"prev_day_close":57.0749988555908},{"option":"SPY260220C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5102.0,"iv":0.3582,"open_interest":13130.0,"volume":1.0,"delta":0.001,"gamma":0.0002,"vega":0.0019,"theta":-0.0049,"rho":0.0001,"theo":0.0049,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:56:15","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00745000","bid":57.57,"bid_size":10.0,"ask":60.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":58.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.93,"last_trade_time":"2025-12-19T10:52:02","percent_change":0.0,"prev_day_close":62.0749988555908},{"option":"SPY260220C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5102.0,"iv":0.3849,"open_interest":10046.0,"volume":2.0,"delta":0.001,"gamma":0.0002,"vega":0.0018,"theta":-0.0048,"rho":0.0001,"theo":0.0048,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:06:55","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00750000","bid":62.57,"bid_size":20.0,"ask":65.37,"ask_size":32.0,"iv":0.0,"open_interest":70.0,"volume":1180.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":63.9701,"change":-4.89,"open":65.42,"high":65.42,"low":62.17,"tick":"up","last_trade_price":62.18,"last_trade_time":"2026-02-18T15:55:26","percent_change":-7.29089,"prev_day_close":67.0699996948242},{"option":"SPY260220C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":863.0,"iv":0.4118,"open_interest":4533.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0017,"theta":-0.0048,"rho":0.0001,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:55:21","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00755000","bid":67.58,"bid_size":1.0,"ask":70.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":68.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.79,"last_trade_time":"2026-02-06T14:33:02","percent_change":0.0,"prev_day_close":72.0699996948242},{"option":"SPY260220C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":866.0,"iv":0.4378,"open_interest":6369.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0016,"theta":-0.0047,"rho":0.0001,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T15:27:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00760000","bid":72.57,"bid_size":20.0,"ask":75.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":73.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.76,"last_trade_time":"2026-02-05T15:57:21","percent_change":0.0,"prev_day_close":77.0699996948242},{"option":"SPY260220C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":869.0,"iv":0.4636,"open_interest":2248.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0015,"theta":-0.0047,"rho":0.0001,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T11:04:35","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00765000","bid":77.57,"bid_size":10.0,"ask":80.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":78.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.7,"last_trade_time":"2026-02-05T15:57:21","percent_change":0.0,"prev_day_close":82.064998626709},{"option":"SPY260220C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":872.0,"iv":0.4891,"open_interest":4368.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0014,"theta":-0.0047,"rho":0.0,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:06:35","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00770000","bid":82.57,"bid_size":10.0,"ask":85.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":83.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.72,"last_trade_time":"2026-02-05T15:57:21","percent_change":0.0,"prev_day_close":87.064998626709},{"option":"SPY260220C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":876.0,"iv":0.5143,"open_interest":4225.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0013,"theta":-0.0046,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-13T09:32:47","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00775000","bid":87.57,"bid_size":10.0,"ask":90.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":88.9701,"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":92.064998626709},{"option":"SPY260220C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":881.0,"iv":0.5392,"open_interest":5143.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0013,"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":0.01,"last_trade_time":"2026-02-13T09:35:41","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00780000","bid":92.57,"bid_size":10.0,"ask":95.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":93.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.27,"last_trade_time":"2025-12-15T10:03:53","percent_change":0.0,"prev_day_close":97.064998626709},{"option":"SPY260220C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":885.0,"iv":0.5639,"open_interest":3567.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0012,"theta":-0.0046,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-13T09:56:35","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00785000","bid":97.57,"bid_size":10.0,"ask":100.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":98.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.26,"last_trade_time":"2026-01-20T15:56:18","percent_change":0.0,"prev_day_close":102.064998626709},{"option":"SPY260220C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":890.0,"iv":0.5883,"open_interest":10605.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0012,"theta":-0.0045,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:32:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00790000","bid":102.57,"bid_size":30.0,"ask":105.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":103.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.28,"last_trade_time":"2026-01-20T15:56:18","percent_change":0.0,"prev_day_close":107.064998626709},{"option":"SPY260220C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":895.0,"iv":0.6122,"open_interest":4351.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0011,"theta":-0.0046,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:11:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00795000","bid":107.58,"bid_size":1.0,"ask":110.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":108.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.93,"last_trade_time":"2025-12-29T15:50:07","percent_change":0.0,"prev_day_close":112.064998626709},{"option":"SPY260220C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":900.0,"iv":0.6362,"open_interest":11818.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0011,"theta":-0.0045,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T09:59:39","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00800000","bid":112.58,"bid_size":1.0,"ask":115.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":113.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.96,"last_trade_time":"2026-01-02T14:57:16","percent_change":0.0,"prev_day_close":117.069999694824},{"option":"SPY260220C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":905.0,"iv":0.6599,"open_interest":1221.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.001,"theta":-0.0045,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-01-30T14:58:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00805000","bid":117.57,"bid_size":3.0,"ask":120.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":118.9701,"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":122.064998626709},{"option":"SPY260220C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":911.0,"iv":0.6835,"open_interest":3002.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.001,"theta":-0.0045,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:17:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00810000","bid":122.58,"bid_size":4.0,"ask":125.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":123.9701,"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":127.065002441406},{"option":"SPY260220C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":916.0,"iv":0.7068,"open_interest":2343.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.001,"theta":-0.0044,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:35:18","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00815000","bid":127.57,"bid_size":3.0,"ask":130.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":128.9701,"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":132.069999694824},{"option":"SPY260220C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":921.0,"iv":0.73,"open_interest":1143.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0009,"theta":-0.0044,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:36:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00820000","bid":132.58,"bid_size":2.0,"ask":135.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":133.9701,"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":137.044998168945},{"option":"SPY260220C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":927.0,"iv":0.7529,"open_interest":4157.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0009,"theta":-0.0044,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-13T10:12:50","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00825000","bid":137.58,"bid_size":3.0,"ask":140.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":138.9701,"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":142.065002441406},{"option":"SPY260220C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":932.0,"iv":0.7757,"open_interest":1093.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0009,"theta":-0.0044,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:11:18","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00830000","bid":142.58,"bid_size":2.0,"ask":145.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":143.9701,"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":147.065002441406},{"option":"SPY260220C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":938.0,"iv":0.7982,"open_interest":12208.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0008,"theta":-0.0043,"rho":0.0,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:02:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00835000","bid":147.57,"bid_size":30.0,"ask":150.35,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":148.9701,"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":152.17000579834},{"option":"SPY260220C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":943.0,"iv":0.8206,"open_interest":1854.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0008,"theta":-0.0043,"rho":0.0,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:02:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00840000","bid":152.57,"bid_size":10.0,"ask":155.35,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":153.9701,"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":157.044998168945},{"option":"SPY260220C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":949.0,"iv":0.8433,"open_interest":2927.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0008,"theta":-0.0043,"rho":0.0,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:02:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00845000","bid":157.57,"bid_size":3.0,"ask":160.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":158.9701,"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":162.065002441406},{"option":"SPY260220C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":954.0,"iv":0.8653,"open_interest":1011.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0008,"theta":-0.0042,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T15:08:41","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00850000","bid":162.57,"bid_size":10.0,"ask":165.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":163.9701,"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":167.065002441406},{"option":"SPY260220C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":959.0,"iv":0.8871,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0007,"theta":-0.0042,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00855000","bid":167.57,"bid_size":3.0,"ask":170.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":168.9701,"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":172.059997558594},{"option":"SPY260220C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":965.0,"iv":0.9088,"open_interest":18526.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0007,"theta":-0.0042,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:00:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00860000","bid":172.57,"bid_size":40.0,"ask":175.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":173.9701,"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":177.065002441406},{"option":"SPY260220C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":970.0,"iv":0.9303,"open_interest":6000.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0007,"theta":-0.0042,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:02:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00865000","bid":177.57,"bid_size":40.0,"ask":180.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":178.9701,"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":182.065002441406},{"option":"SPY260220C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":976.0,"iv":0.9516,"open_interest":6084.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0007,"theta":-0.0041,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:27:57","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00870000","bid":182.57,"bid_size":30.0,"ask":185.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":183.9701,"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":187.065002441406},{"option":"SPY260220C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":981.0,"iv":0.9728,"open_interest":15500.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0007,"theta":-0.0041,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-05T11:43:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00875000","bid":187.58,"bid_size":2.0,"ask":190.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":188.9701,"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":192.065002441406},{"option":"SPY260220C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":986.0,"iv":0.9938,"open_interest":16928.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0007,"theta":-0.0041,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:56:49","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00880000","bid":192.57,"bid_size":20.0,"ask":195.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":193.9701,"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":197.065002441406},{"option":"SPY260220C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":990.0,"iv":1.0147,"open_interest":3458.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0006,"theta":-0.0041,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:01:11","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00885000","bid":197.57,"bid_size":10.0,"ask":200.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":198.9701,"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":202.065002441406},{"option":"SPY260220C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":995.0,"iv":1.0354,"open_interest":10.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0006,"theta":-0.004,"rho":0.0,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T09:57:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00890000","bid":202.57,"bid_size":10.0,"ask":205.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":203.9701,"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":207.065002441406},{"option":"SPY260220C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":999.0,"iv":1.056,"open_interest":19.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0006,"theta":-0.004,"rho":0.0,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-01-14T16:07:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00895000","bid":207.57,"bid_size":10.0,"ask":210.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":208.9701,"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":212.065002441406},{"option":"SPY260220C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1003.0,"iv":1.0764,"open_interest":387.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0006,"theta":-0.004,"rho":0.0,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-05T15:26:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00900000","bid":212.57,"bid_size":10.0,"ask":215.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":213.9701,"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":217.059997558594},{"option":"SPY260220C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1007.0,"iv":1.0966,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0006,"theta":-0.004,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260220P00905000","bid":217.57,"bid_size":40.0,"ask":220.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":218.9701,"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":222.065002441406},{"option":"SPY260220C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1011.0,"iv":1.1168,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0006,"theta":-0.004,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00910000","bid":222.58,"bid_size":1.0,"ask":225.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":223.9701,"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":227.065002441406},{"option":"SPY260220C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1015.0,"iv":1.1368,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0006,"theta":-0.0039,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00915000","bid":227.58,"bid_size":1.0,"ask":230.35,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":228.9701,"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":232.065002441406},{"option":"SPY260220C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1019.0,"iv":1.1566,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0006,"theta":-0.0039,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00920000","bid":232.57,"bid_size":20.0,"ask":235.35,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":233.9701,"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":237.065002441406},{"option":"SPY260220C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1023.0,"iv":1.1763,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0039,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00925000","bid":237.57,"bid_size":30.0,"ask":240.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":238.9701,"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":242.065002441406},{"option":"SPY260220C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1027.0,"iv":1.1959,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0039,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00930000","bid":242.58,"bid_size":4.0,"ask":245.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":243.9701,"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":247.065002441406},{"option":"SPY260220C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1030.0,"iv":1.2153,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0038,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260220P00935000","bid":247.57,"bid_size":10.0,"ask":250.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":248.9701,"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":252.069999694824},{"option":"SPY260220C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1034.0,"iv":1.2346,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0038,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260220P00940000","bid":252.57,"bid_size":10.0,"ask":255.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":253.9701,"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":257.070007324219},{"option":"SPY260220C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1037.0,"iv":1.2538,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0038,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260220P00945000","bid":257.57,"bid_size":30.0,"ask":260.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":258.9701,"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":262.044998168945},{"option":"SPY260220C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1041.0,"iv":1.2729,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0038,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260220P00950000","bid":262.57,"bid_size":40.0,"ask":265.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":263.9701,"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":267.065002441406},{"option":"SPY260220C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1044.0,"iv":1.2918,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0038,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260220P00955000","bid":267.57,"bid_size":10.0,"ask":270.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":268.9701,"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":272.070007324219},{"option":"SPY260220C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1048.0,"iv":1.3107,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0005,"theta":-0.0037,"rho":0.0,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00960000","bid":272.57,"bid_size":10.0,"ask":275.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":273.9701,"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":277.070007324219},{"option":"SPY260220C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1051.0,"iv":1.3294,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0005,"theta":-0.0037,"rho":0.0,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00965000","bid":277.57,"bid_size":30.0,"ask":280.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":278.9701,"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":282.065002441406},{"option":"SPY260220C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":6008.0,"iv":1.3479,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0005,"theta":-0.0037,"rho":0.0,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00970000","bid":282.58,"bid_size":1.0,"ask":285.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":283.97,"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":287.070007324219},{"option":"SPY260223C00500000","bid":184.88,"bid_size":16.0,"ask":187.69,"ask_size":10.0,"iv":0.8859,"open_interest":3.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.0684,"theo":186.2748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.56,"last_trade_time":"2026-02-17T09:50:42","percent_change":0.0,"prev_day_close":183.26000213623},{"option":"SPY260223P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":618.0,"iv":0.8042,"open_interest":601.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0006,"theta":-0.0024,"rho":0.0,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:42:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223C00505000","bid":179.92,"bid_size":4.0,"ask":182.69,"ask_size":18.0,"iv":0.8477,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.0691,"theo":181.278,"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":178.270004272461},{"option":"SPY260223P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":612.0,"iv":0.7804,"open_interest":1005.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0006,"theta":-0.0026,"rho":0.0,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:52:54","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223C00510000","bid":174.91,"bid_size":10.0,"ask":177.69,"ask_size":1.0,"iv":0.8312,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.0698,"theo":176.2811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.275001525879},{"option":"SPY260223P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":607.0,"iv":0.7568,"open_interest":2000.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0028,"rho":0.0,"theo":0.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:08:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223C00515000","bid":169.89,"bid_size":15.0,"ask":172.7,"ask_size":7.0,"iv":0.8135,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.0704,"theo":171.2843,"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":168.279998779297},{"option":"SPY260223P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":601.0,"iv":0.7333,"open_interest":3.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0008,"theta":-0.0031,"rho":0.0,"theo":0.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:30:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223C00520000","bid":164.92,"bid_size":20.0,"ask":167.7,"ask_size":18.0,"iv":0.7775,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.0711,"theo":166.2876,"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":163.294998168945},{"option":"SPY260223P00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":594.0,"iv":0.7101,"open_interest":11.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0009,"theta":-0.0034,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T09:33:00","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00525000","bid":159.93,"bid_size":5.0,"ask":162.7,"ask_size":10.0,"iv":0.7602,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.0718,"theo":161.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.275001525879},{"option":"SPY260223P00525000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":587.0,"iv":0.6871,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0037,"rho":0.0,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00530000","bid":154.92,"bid_size":10.0,"ask":157.71,"ask_size":30.0,"iv":0.742,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.0725,"theo":156.2942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":153.305000305176},{"option":"SPY260223P00530000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":579.0,"iv":0.6643,"open_interest":61.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0011,"theta":-0.004,"rho":0.0,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T10:04:34","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00535000","bid":149.93,"bid_size":30.0,"ask":152.7,"ask_size":2.0,"iv":0.7079,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.0732,"theo":151.2975,"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":148.290000915527},{"option":"SPY260223P00535000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":572.0,"iv":0.6416,"open_interest":215.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0012,"theta":-0.0044,"rho":0.0,"theo":0.0052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-17T10:07:50","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00540000","bid":144.94,"bid_size":4.0,"ask":147.71,"ask_size":10.0,"iv":0.7037,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.0738,"theo":146.3009,"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":143.315002441406},{"option":"SPY260223P00540000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":467.0,"iv":0.6192,"open_interest":144.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0014,"theta":-0.0048,"rho":0.0,"theo":0.0057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T12:14:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00545000","bid":139.91,"bid_size":20.0,"ask":142.71,"ask_size":2.0,"iv":0.6713,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.0745,"theo":141.3044,"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":138.300003051758},{"option":"SPY260223P00545000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":459.0,"iv":0.5968,"open_interest":4.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0015,"theta":-0.0052,"rho":0.0,"theo":0.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-13T09:45:23","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00550000","bid":134.94,"bid_size":10.0,"ask":137.71,"ask_size":1.0,"iv":0.6521,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.0752,"theo":136.308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.294998168945},{"option":"SPY260223P00550000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.5747,"open_interest":683.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0017,"theta":-0.0058,"rho":0.0,"theo":0.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T10:44:56","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00555000","bid":129.92,"bid_size":10.0,"ask":132.72,"ask_size":10.0,"iv":0.6323,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.0759,"theo":131.3116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":128.309997558594},{"option":"SPY260223P00555000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.5527,"open_interest":290.0,"volume":2.0,"delta":-0.0007,"gamma":0.0,"vega":0.0019,"theta":-0.0063,"rho":-0.0001,"theo":0.0077,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:48:05","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223C00560000","bid":124.92,"bid_size":13.0,"ask":127.72,"ask_size":2.0,"iv":0.6013,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0001,"vega":0.0022,"theta":0.0,"rho":0.0766,"theo":126.3153,"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":123.324996948242},{"option":"SPY260223P00560000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":62.0,"iv":0.5308,"open_interest":104.0,"volume":0.0,"delta":-0.0008,"gamma":0.0001,"vega":0.0022,"theta":-0.007,"rho":-0.0001,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:01:44","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223C00565000","bid":119.95,"bid_size":50.0,"ask":122.73,"ask_size":10.0,"iv":0.5817,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0001,"vega":0.0024,"theta":0.0,"rho":0.0772,"theo":121.3192,"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":118.324996948242},{"option":"SPY260223P00565000","bid":0.01,"bid_size":181.0,"ask":0.02,"ask_size":796.0,"iv":0.5553,"open_interest":379.0,"volume":0.0,"delta":-0.0009,"gamma":0.0001,"vega":0.0024,"theta":-0.0076,"rho":-0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-13T15:56:20","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223C00570000","bid":114.93,"bid_size":10.0,"ask":117.73,"ask_size":1.0,"iv":0.5616,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0001,"vega":0.0028,"theta":0.0,"rho":0.0779,"theo":116.3232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":113.329998016357},{"option":"SPY260223P00570000","bid":0.01,"bid_size":557.0,"ask":0.02,"ask_size":660.0,"iv":0.532,"open_interest":186.0,"volume":0.0,"delta":-0.001,"gamma":0.0001,"vega":0.0028,"theta":-0.0084,"rho":-0.0001,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-17T10:13:43","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260223C00575000","bid":109.96,"bid_size":20.0,"ask":112.74,"ask_size":10.0,"iv":0.5319,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0031,"theta":0.0,"rho":0.0786,"theo":111.3273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.354999542236},{"option":"SPY260223P00575000","bid":0.01,"bid_size":555.0,"ask":0.02,"ask_size":776.0,"iv":0.509,"open_interest":220.0,"volume":10.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0031,"theta":-0.0093,"rho":-0.0001,"theo":0.0118,"change":-0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:08:33","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260223C00580000","bid":104.96,"bid_size":30.0,"ask":107.74,"ask_size":10.0,"iv":0.5204,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0036,"theta":0.0,"rho":0.0792,"theo":106.3316,"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":103.345001220703},{"option":"SPY260223P00580000","bid":0.01,"bid_size":755.0,"ask":0.02,"ask_size":635.0,"iv":0.486,"open_interest":360.0,"volume":326.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0036,"theta":-0.0103,"rho":-0.0001,"theo":0.0132,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:30:58","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260223C00585000","bid":99.94,"bid_size":23.0,"ask":102.75,"ask_size":17.0,"iv":0.4993,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0001,"vega":0.004,"theta":0.0,"rho":0.0799,"theo":101.3361,"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":98.3550033569336},{"option":"SPY260223P00585000","bid":0.01,"bid_size":877.0,"ask":0.02,"ask_size":373.0,"iv":0.4632,"open_interest":918.0,"volume":20.0,"delta":-0.0015,"gamma":0.0001,"vega":0.004,"theta":-0.0115,"rho":-0.0001,"theo":0.0148,"change":-0.025,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:06:54","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260223C00590000","bid":94.98,"bid_size":2.0,"ask":97.75,"ask_size":10.0,"iv":0.471,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0001,"vega":0.0046,"theta":-0.0011,"rho":0.0806,"theo":96.3658,"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":93.3600006103516},{"option":"SPY260223P00590000","bid":0.02,"bid_size":5.0,"ask":0.03,"ask_size":756.0,"iv":0.4614,"open_interest":1124.0,"volume":0.0,"delta":-0.0017,"gamma":0.0001,"vega":0.0046,"theta":-0.0127,"rho":-0.0002,"theo":0.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-17T10:16:47","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260223C00595000","bid":89.95,"bid_size":13.0,"ask":92.76,"ask_size":20.0,"iv":0.4499,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0002,"vega":0.0053,"theta":-0.0031,"rho":0.0812,"theo":91.3459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.3699989318848},{"option":"SPY260223P00595000","bid":0.02,"bid_size":261.0,"ask":0.03,"ask_size":812.0,"iv":0.438,"open_interest":195.0,"volume":8.0,"delta":-0.002,"gamma":0.0002,"vega":0.0053,"theta":-0.0142,"rho":-0.0002,"theo":0.0188,"change":-0.035,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:46:55","percent_change":-63.6364,"prev_day_close":0.0549999997019768},{"option":"SPY260223C00600000","bid":84.99,"bid_size":1.0,"ask":87.76,"ask_size":2.0,"iv":0.4286,"open_interest":2.0,"volume":0.0,"delta":0.9976,"gamma":0.0002,"vega":0.0061,"theta":-0.0054,"rho":0.0819,"theo":86.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.62,"last_trade_time":"2026-02-17T12:59:49","percent_change":0.0,"prev_day_close":83.3950004577637},{"option":"SPY260223P00600000","bid":0.02,"bid_size":527.0,"ask":0.03,"ask_size":606.0,"iv":0.4145,"open_interest":2868.0,"volume":64.0,"delta":-0.0023,"gamma":0.0002,"vega":0.0061,"theta":-0.0159,"rho":-0.0002,"theo":0.0213,"change":-0.025,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:45:40","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260223C00605000","bid":79.96,"bid_size":25.0,"ask":81.82,"ask_size":1.0,"iv":0.407,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0003,"vega":0.0071,"theta":-0.0079,"rho":0.0825,"theo":81.3571,"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":78.3999977111816},{"option":"SPY260223P00605000","bid":0.02,"bid_size":675.0,"ask":0.03,"ask_size":361.0,"iv":0.3912,"open_interest":469.0,"volume":126.0,"delta":-0.0027,"gamma":0.0003,"vega":0.0071,"theta":-0.0178,"rho":-0.0002,"theo":0.0242,"change":-0.025,"open":0.03,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:28:54","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260223C00610000","bid":74.99,"bid_size":20.0,"ask":77.78,"ask_size":50.0,"iv":0.3901,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0003,"vega":0.0083,"theta":-0.0107,"rho":0.0832,"theo":76.3634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.3899993896484},{"option":"SPY260223P00610000","bid":0.02,"bid_size":922.0,"ask":0.03,"ask_size":63.0,"iv":0.3677,"open_interest":1737.0,"volume":128.0,"delta":-0.0032,"gamma":0.0003,"vega":0.0083,"theta":-0.0199,"rho":-0.0003,"theo":0.0276,"change":-0.015,"open":0.04,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:23:39","percent_change":-23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260223C00615000","bid":70.0,"bid_size":10.0,"ask":72.77,"ask_size":2.0,"iv":0.3677,"open_interest":4.0,"volume":0.0,"delta":0.9961,"gamma":0.0004,"vega":0.0097,"theta":-0.0138,"rho":0.0838,"theo":71.3704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":67.18,"last_trade_time":"2026-02-17T11:11:27","percent_change":0.0,"prev_day_close":68.4249992370606},{"option":"SPY260223P00615000","bid":0.03,"bid_size":380.0,"ask":0.04,"ask_size":624.0,"iv":0.3565,"open_interest":3229.0,"volume":96.0,"delta":-0.0038,"gamma":0.0004,"vega":0.0097,"theta":-0.0225,"rho":-0.0004,"theo":0.0318,"change":-0.025,"open":0.05,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:28:39","percent_change":-33.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260223C00620000","bid":64.98,"bid_size":18.0,"ask":67.78,"ask_size":1.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0005,"vega":0.0114,"theta":-0.0175,"rho":0.0844,"theo":66.3782,"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":63.4200019836426},{"option":"SPY260223P00620000","bid":0.03,"bid_size":666.0,"ask":0.04,"ask_size":342.0,"iv":0.3331,"open_interest":2804.0,"volume":337.0,"delta":-0.0046,"gamma":0.0005,"vega":0.0114,"theta":-0.0255,"rho":-0.0004,"theo":0.0367,"change":-0.045,"open":0.06,"high":0.06,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:42:50","percent_change":-52.9412,"prev_day_close":0.0850000008940697},{"option":"SPY260223C00625000","bid":59.99,"bid_size":10.0,"ask":62.79,"ask_size":1.0,"iv":0.3256,"open_interest":2.0,"volume":0.0,"delta":0.9944,"gamma":0.0006,"vega":0.0136,"theta":-0.0217,"rho":0.085,"theo":61.3874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.53,"last_trade_time":"2026-02-13T10:42:54","percent_change":0.0,"prev_day_close":58.454999923706},{"option":"SPY260223P00625000","bid":0.04,"bid_size":360.0,"ask":0.05,"ask_size":563.0,"iv":0.3176,"open_interest":1981.0,"volume":91.0,"delta":-0.0056,"gamma":0.0006,"vega":0.0136,"theta":-0.0292,"rho":-0.0005,"theo":0.0431,"change":-0.025,"open":0.08,"high":0.08,"low":0.05,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:28:11","percent_change":-26.3158,"prev_day_close":0.0950000025331974},{"option":"SPY260223C00630000","bid":55.0,"bid_size":15.0,"ask":57.81,"ask_size":10.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0008,"vega":0.0164,"theta":-0.0271,"rho":0.0856,"theo":56.3986,"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":53.4699993133545},{"option":"SPY260223P00630000","bid":0.05,"bid_size":91.0,"ask":0.06,"ask_size":724.0,"iv":0.3001,"open_interest":644.0,"volume":18.0,"delta":-0.0069,"gamma":0.0008,"vega":0.0164,"theta":-0.0339,"rho":-0.0006,"theo":0.0513,"change":-0.075,"open":0.12,"high":0.12,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:09:37","percent_change":-60.0,"prev_day_close":0.12499999627471},{"option":"SPY260223C00635000","bid":50.01,"bid_size":28.0,"ask":52.82,"ask_size":10.0,"iv":0.2839,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.001,"vega":0.0204,"theta":-0.0342,"rho":0.0861,"theo":51.4134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.5200004577637},{"option":"SPY260223P00635000","bid":0.06,"bid_size":92.0,"ask":0.07,"ask_size":606.0,"iv":0.2814,"open_interest":1404.0,"volume":171.0,"delta":-0.0087,"gamma":0.001,"vega":0.0203,"theta":-0.0403,"rho":-0.0008,"theo":0.063,"change":-0.105,"open":0.12,"high":0.12,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:01:05","percent_change":-67.7419,"prev_day_close":0.155000001192093},{"option":"SPY260223C00640000","bid":45.04,"bid_size":1.0,"ask":47.84,"ask_size":20.0,"iv":0.2661,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0014,"vega":0.0261,"theta":-0.0446,"rho":0.0865,"theo":46.435,"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":43.5699996948242},{"option":"SPY260223P00640000","bid":0.07,"bid_size":517.0,"ask":0.08,"ask_size":268.0,"iv":0.261,"open_interest":2126.0,"volume":373.0,"delta":-0.0117,"gamma":0.0014,"vega":0.0262,"theta":-0.0504,"rho":-0.0011,"theo":0.0823,"change":-0.115,"open":0.17,"high":0.18,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:13:46","percent_change":-58.9744,"prev_day_close":0.195000000298023},{"option":"SPY260223C00645000","bid":40.07,"bid_size":4.0,"ask":42.86,"ask_size":3.0,"iv":0.251,"open_interest":1.0,"volume":0.0,"delta":0.9836,"gamma":0.002,"vega":0.0348,"theta":-0.0605,"rho":0.0867,"theo":41.4941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.75,"last_trade_time":"2026-02-12T13:17:29","percent_change":0.0,"prev_day_close":38.6499996185303},{"option":"SPY260223P00645000","bid":0.1,"bid_size":490.0,"ask":0.11,"ask_size":109.0,"iv":0.2463,"open_interest":1066.0,"volume":304.0,"delta":-0.0164,"gamma":0.002,"vega":0.035,"theta":-0.066,"rho":-0.0015,"theo":0.1142,"change":-0.175,"open":0.25,"high":0.27,"low":0.09,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:14:13","percent_change":-63.6364,"prev_day_close":0.275000005960464},{"option":"SPY260223C00650000","bid":35.12,"bid_size":28.0,"ask":37.93,"ask_size":20.0,"iv":0.2368,"open_interest":7.0,"volume":5.0,"delta":0.9758,"gamma":0.003,"vega":0.0484,"theta":-0.0857,"rho":0.0867,"theo":36.5269,"change":4.81,"open":38.01,"high":38.68,"low":38.01,"tick":"no_change","last_trade_price":38.68,"last_trade_time":"2026-02-18T12:49:42","percent_change":14.2014,"prev_day_close":33.8700008392334},{"option":"SPY260223P00650000","bid":0.16,"bid_size":107.0,"ask":0.17,"ask_size":482.0,"iv":0.2353,"open_interest":44133.0,"volume":28859.0,"delta":-0.0242,"gamma":0.003,"vega":0.0485,"theta":-0.0903,"rho":-0.0022,"theo":0.1684,"change":-0.235,"open":0.36,"high":0.4,"low":0.14,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T16:14:51","percent_change":-59.4937,"prev_day_close":0.394999995827675},{"option":"SPY260223C00655000","bid":31.45,"bid_size":12.0,"ask":31.81,"ask_size":12.0,"iv":0.2269,"open_interest":4.0,"volume":4.0,"delta":0.9626,"gamma":0.0045,"vega":0.0688,"theta":-0.1241,"rho":0.0861,"theo":31.6249,"change":5.06,"open":32.56,"high":34.08,"low":32.56,"tick":"down","last_trade_price":34.07,"last_trade_time":"2026-02-18T12:56:04","percent_change":17.4423,"prev_day_close":29.0100002288818},{"option":"SPY260223P00655000","bid":0.25,"bid_size":356.0,"ask":0.26,"ask_size":332.0,"iv":0.2231,"open_interest":4547.0,"volume":811.0,"delta":-0.0374,"gamma":0.0045,"vega":0.069,"theta":-0.1282,"rho":-0.0034,"theo":0.2639,"change":-0.345,"open":0.55,"high":0.59,"low":0.21,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:14:31","percent_change":-57.9832,"prev_day_close":0.594999998807907},{"option":"SPY260223C00660000","bid":26.62,"bid_size":13.0,"ask":26.97,"ask_size":13.0,"iv":0.2151,"open_interest":30.0,"volume":10.0,"delta":0.9415,"gamma":0.0068,"vega":0.0977,"theta":-0.179,"rho":0.0848,"theo":26.7889,"change":2.25,"open":25.14,"high":28.69,"low":25.14,"tick":"down","last_trade_price":26.62,"last_trade_time":"2026-02-18T14:34:17","percent_change":9.23266,"prev_day_close":24.3699998855591},{"option":"SPY260223P00660000","bid":0.41,"bid_size":342.0,"ask":0.42,"ask_size":80.0,"iv":0.2129,"open_interest":3144.0,"volume":3701.0,"delta":-0.0585,"gamma":0.0068,"vega":0.0979,"theta":-0.1825,"rho":-0.0054,"theo":0.4248,"change":-0.49,"open":0.79,"high":0.93,"low":0.3,"tick":"no_change","last_trade_price":0.41,"last_trade_time":"2026-02-18T16:14:52","percent_change":-54.4444,"prev_day_close":0.900000005960464},{"option":"SPY260223C00661000","bid":25.61,"bid_size":13.0,"ask":26.03,"ask_size":13.0,"iv":0.21,"open_interest":7.0,"volume":3.0,"delta":0.936,"gamma":0.0073,"vega":0.1046,"theta":-0.192,"rho":0.0845,"theo":25.8325,"change":4.82,"open":28.16,"high":28.26,"low":28.16,"tick":"up","last_trade_price":28.26,"last_trade_time":"2026-02-18T11:00:58","percent_change":20.5631,"prev_day_close":23.4399995803833},{"option":"SPY260223P00661000","bid":0.45,"bid_size":359.0,"ask":0.47,"ask_size":316.0,"iv":0.2111,"open_interest":739.0,"volume":1536.0,"delta":-0.064,"gamma":0.0073,"vega":0.1047,"theta":-0.1954,"rho":-0.0058,"theo":0.4676,"change":-0.54,"open":0.85,"high":0.86,"low":0.35,"tick":"no_change","last_trade_price":0.44,"last_trade_time":"2026-02-18T15:59:38","percent_change":-55.102,"prev_day_close":0.980000019073486},{"option":"SPY260223C00662000","bid":24.71,"bid_size":13.0,"ask":25.06,"ask_size":13.0,"iv":0.2106,"open_interest":8.0,"volume":1.0,"delta":0.93,"gamma":0.0079,"vega":0.112,"theta":-0.2058,"rho":0.084,"theo":24.8804,"change":4.455,"open":27.0,"high":27.0,"low":27.0,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-18T12:51:32","percent_change":19.7605,"prev_day_close":22.5450000762939},{"option":"SPY260223P00662000","bid":0.5,"bid_size":338.0,"ask":0.52,"ask_size":317.0,"iv":0.2089,"open_interest":415.0,"volume":328.0,"delta":-0.0699,"gamma":0.0079,"vega":0.1119,"theta":-0.2087,"rho":-0.0064,"theo":0.5139,"change":-0.545,"open":1.0,"high":1.05,"low":0.37,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-18T16:14:23","percent_change":-51.1737,"prev_day_close":1.06499999761581},{"option":"SPY260223C00663000","bid":23.73,"bid_size":13.0,"ask":24.15,"ask_size":13.0,"iv":0.2069,"open_interest":2.0,"volume":20.0,"delta":0.9235,"gamma":0.0086,"vega":0.1197,"theta":-0.2201,"rho":0.0836,"theo":23.933,"change":4.315,"open":25.69,"high":25.93,"low":25.69,"tick":"up","last_trade_price":25.93,"last_trade_time":"2026-02-18T10:43:04","percent_change":19.963,"prev_day_close":21.6149997711182},{"option":"SPY260223P00663000","bid":0.55,"bid_size":350.0,"ask":0.57,"ask_size":310.0,"iv":0.2069,"open_interest":704.0,"volume":271.0,"delta":-0.0766,"gamma":0.0086,"vega":0.1198,"theta":-0.2234,"rho":-0.007,"theo":0.5674,"change":-0.615,"open":1.12,"high":1.12,"low":0.4,"tick":"no_change","last_trade_price":0.54,"last_trade_time":"2026-02-18T16:02:35","percent_change":-53.2468,"prev_day_close":1.15499997138977},{"option":"SPY260223C00664000","bid":22.84,"bid_size":13.0,"ask":23.21,"ask_size":13.0,"iv":0.2066,"open_interest":3.0,"volume":23.0,"delta":0.9164,"gamma":0.0092,"vega":0.1277,"theta":-0.2351,"rho":0.083,"theo":22.9906,"change":2.715,"open":21.77,"high":25.38,"low":21.77,"tick":"down","last_trade_price":23.44,"last_trade_time":"2026-02-18T15:52:45","percent_change":13.1001,"prev_day_close":20.7250003814697},{"option":"SPY260223P00664000","bid":0.61,"bid_size":224.0,"ask":0.63,"ask_size":222.0,"iv":0.2051,"open_interest":371.0,"volume":656.0,"delta":-0.0836,"gamma":0.0093,"vega":0.1278,"theta":-0.2382,"rho":-0.0076,"theo":0.6242,"change":-0.645,"open":1.27,"high":1.27,"low":0.44,"tick":"no_change","last_trade_price":0.61,"last_trade_time":"2026-02-18T16:14:47","percent_change":-51.3944,"prev_day_close":1.25499999523163},{"option":"SPY260223C00665000","bid":21.89,"bid_size":13.0,"ask":22.24,"ask_size":13.0,"iv":0.2041,"open_interest":221.0,"volume":0.0,"delta":0.9087,"gamma":0.01,"vega":0.136,"theta":-0.2506,"rho":0.0824,"theo":22.0536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.21,"last_trade_time":"2026-02-17T13:24:50","percent_change":0.0,"prev_day_close":19.8099994659424},{"option":"SPY260223P00665000","bid":0.67,"bid_size":246.0,"ask":0.69,"ask_size":270.0,"iv":0.2027,"open_interest":1526.0,"volume":2765.0,"delta":-0.0914,"gamma":0.01,"vega":0.1362,"theta":-0.2537,"rho":-0.0083,"theo":0.687,"change":-0.69,"open":1.22,"high":1.41,"low":0.46,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-18T16:14:53","percent_change":-50.7353,"prev_day_close":1.36000001430511},{"option":"SPY260223C00666000","bid":20.94,"bid_size":14.0,"ask":21.31,"ask_size":14.0,"iv":0.2016,"open_interest":1.0,"volume":0.0,"delta":0.9004,"gamma":0.0108,"vega":0.1449,"theta":-0.2666,"rho":0.0818,"theo":21.1224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.75,"last_trade_time":"2026-02-17T11:09:49","percent_change":0.0,"prev_day_close":18.8999996185303},{"option":"SPY260223P00666000","bid":0.74,"bid_size":214.0,"ask":0.76,"ask_size":161.0,"iv":0.2006,"open_interest":620.0,"volume":569.0,"delta":-0.0997,"gamma":0.0108,"vega":0.145,"theta":-0.2696,"rho":-0.009,"theo":0.7554,"change":-0.73,"open":1.4,"high":1.4,"low":0.56,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T16:06:06","percent_change":-49.3243,"prev_day_close":1.48000001907349},{"option":"SPY260223C00667000","bid":20.0,"bid_size":190.0,"ask":20.41,"ask_size":190.0,"iv":0.1993,"open_interest":1.0,"volume":0.0,"delta":0.8914,"gamma":0.0116,"vega":0.154,"theta":-0.283,"rho":0.0811,"theo":20.1975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.49,"last_trade_time":"2026-02-17T11:23:19","percent_change":0.0,"prev_day_close":18.0250005722046},{"option":"SPY260223P00667000","bid":0.82,"bid_size":206.0,"ask":0.84,"ask_size":214.0,"iv":0.1985,"open_interest":665.0,"volume":1008.0,"delta":-0.1087,"gamma":0.0116,"vega":0.1541,"theta":-0.2859,"rho":-0.0099,"theo":0.8297,"change":-0.775,"open":1.57,"high":1.57,"low":0.55,"tick":"no_change","last_trade_price":0.83,"last_trade_time":"2026-02-18T16:14:53","percent_change":-48.2866,"prev_day_close":1.60500001907349},{"option":"SPY260223C00668000","bid":19.09,"bid_size":190.0,"ask":19.47,"ask_size":168.0,"iv":0.1965,"open_interest":1.0,"volume":1.0,"delta":0.8817,"gamma":0.0125,"vega":0.1633,"theta":-0.2998,"rho":0.0803,"theo":19.2794,"change":3.585,"open":20.76,"high":20.76,"low":20.76,"tick":"up","last_trade_price":20.76,"last_trade_time":"2026-02-18T10:13:13","percent_change":20.8734,"prev_day_close":17.1750001907349},{"option":"SPY260223P00668000","bid":0.9,"bid_size":221.0,"ask":0.92,"ask_size":222.0,"iv":0.1964,"open_interest":586.0,"volume":639.0,"delta":-0.1184,"gamma":0.0125,"vega":0.1635,"theta":-0.3026,"rho":-0.0108,"theo":0.9111,"change":-0.82,"open":1.56,"high":1.67,"low":0.59,"tick":"down","last_trade_price":0.92,"last_trade_time":"2026-02-18T16:13:44","percent_change":-47.1264,"prev_day_close":1.74000000953674},{"option":"SPY260223C00669000","bid":18.2,"bid_size":190.0,"ask":18.56,"ask_size":190.0,"iv":0.1948,"open_interest":3.0,"volume":0.0,"delta":0.8712,"gamma":0.0134,"vega":0.173,"theta":-0.3168,"rho":0.0794,"theo":18.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.95,"last_trade_time":"2026-02-17T09:45:30","percent_change":0.0,"prev_day_close":16.3199996948242},{"option":"SPY260223P00669000","bid":0.99,"bid_size":203.0,"ask":1.01,"ask_size":177.0,"iv":0.1941,"open_interest":302.0,"volume":562.0,"delta":-0.129,"gamma":0.0134,"vega":0.1732,"theta":-0.3196,"rho":-0.0116,"theo":1.0,"change":-0.86,"open":1.82,"high":1.82,"low":0.64,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-18T16:10:04","percent_change":-45.7447,"prev_day_close":1.87999999523163},{"option":"SPY260223C00670000","bid":17.3,"bid_size":190.0,"ask":17.65,"ask_size":50.0,"iv":0.1922,"open_interest":113.0,"volume":2.0,"delta":0.8599,"gamma":0.0144,"vega":0.1831,"theta":-0.3341,"rho":0.0785,"theo":17.4657,"change":4.245,"open":19.74,"high":19.74,"low":19.74,"tick":"up","last_trade_price":19.74,"last_trade_time":"2026-02-18T12:54:56","percent_change":27.3959,"prev_day_close":15.4949998855591},{"option":"SPY260223P00670000","bid":1.09,"bid_size":198.0,"ask":1.11,"ask_size":219.0,"iv":0.1919,"open_interest":2425.0,"volume":2600.0,"delta":-0.1403,"gamma":0.0144,"vega":0.1832,"theta":-0.3368,"rho":-0.0127,"theo":1.0967,"change":-0.95,"open":1.92,"high":2.07,"low":0.71,"tick":"down","last_trade_price":1.09,"last_trade_time":"2026-02-18T16:14:03","percent_change":-46.5686,"prev_day_close":2.03999996185303},{"option":"SPY260223C00671000","bid":16.41,"bid_size":191.0,"ask":16.76,"ask_size":138.0,"iv":0.19,"open_interest":37.0,"volume":59.0,"delta":0.8477,"gamma":0.0154,"vega":0.1932,"theta":-0.3514,"rho":0.0774,"theo":16.5715,"change":3.75,"open":15.63,"high":18.39,"low":15.63,"tick":"no_change","last_trade_price":18.39,"last_trade_time":"2026-02-18T11:49:14","percent_change":25.6148,"prev_day_close":14.6399998664856},{"option":"SPY260223P00671000","bid":1.2,"bid_size":97.0,"ask":1.22,"ask_size":206.0,"iv":0.1894,"open_interest":1043.0,"volume":976.0,"delta":-0.1525,"gamma":0.0154,"vega":0.1935,"theta":-0.3541,"rho":-0.0139,"theo":1.2021,"change":-0.98,"open":2.06,"high":2.25,"low":0.79,"tick":"no_change","last_trade_price":1.22,"last_trade_time":"2026-02-18T16:14:45","percent_change":-44.5455,"prev_day_close":2.20000004768372},{"option":"SPY260223C00672000","bid":15.53,"bid_size":191.0,"ask":15.9,"ask_size":191.0,"iv":0.1882,"open_interest":219.0,"volume":4.0,"delta":0.8345,"gamma":0.0165,"vega":0.2035,"theta":-0.3687,"rho":0.0764,"theo":15.6866,"change":3.985,"open":17.67,"high":17.8,"low":17.67,"tick":"up","last_trade_price":17.8,"last_trade_time":"2026-02-18T13:22:45","percent_change":28.8455,"prev_day_close":13.8150000572205},{"option":"SPY260223P00672000","bid":1.31,"bid_size":194.0,"ask":1.33,"ask_size":81.0,"iv":0.1869,"open_interest":1342.0,"volume":813.0,"delta":-0.1658,"gamma":0.0165,"vega":0.2038,"theta":-0.3714,"rho":-0.0149,"theo":1.3176,"change":-1.06,"open":2.15,"high":2.45,"low":0.92,"tick":"down","last_trade_price":1.32,"last_trade_time":"2026-02-18T16:01:01","percent_change":-44.5378,"prev_day_close":2.37999999523163},{"option":"SPY260223C00673000","bid":14.68,"bid_size":121.0,"ask":14.96,"ask_size":116.0,"iv":0.1846,"open_interest":358.0,"volume":10.0,"delta":0.8204,"gamma":0.0176,"vega":0.2142,"theta":-0.3858,"rho":0.0751,"theo":14.8118,"change":2.235,"open":16.75,"high":16.75,"low":14.08,"tick":"up","last_trade_price":15.24,"last_trade_time":"2026-02-18T15:52:45","percent_change":17.1857,"prev_day_close":13.0050001144409},{"option":"SPY260223P00673000","bid":1.44,"bid_size":196.0,"ask":1.46,"ask_size":208.0,"iv":0.1846,"open_interest":928.0,"volume":899.0,"delta":-0.1799,"gamma":0.0177,"vega":0.2144,"theta":-0.3884,"rho":-0.0162,"theo":1.4419,"change":-1.1,"open":2.36,"high":2.36,"low":0.94,"tick":"up","last_trade_price":1.47,"last_trade_time":"2026-02-18T16:10:45","percent_change":-42.8016,"prev_day_close":2.5699999332428},{"option":"SPY260223C00674000","bid":13.79,"bid_size":192.0,"ask":14.15,"ask_size":192.0,"iv":0.1826,"open_interest":252.0,"volume":3.0,"delta":0.8052,"gamma":0.0188,"vega":0.2249,"theta":-0.4025,"rho":0.0738,"theo":13.9481,"change":3.735,"open":15.34,"high":15.95,"low":15.34,"tick":"up","last_trade_price":15.95,"last_trade_time":"2026-02-18T13:13:02","percent_change":30.5772,"prev_day_close":12.2150001525879},{"option":"SPY260223P00674000","bid":1.58,"bid_size":49.0,"ask":1.6,"ask_size":204.0,"iv":0.182,"open_interest":876.0,"volume":827.0,"delta":-0.1948,"gamma":0.0188,"vega":0.2248,"theta":-0.4048,"rho":-0.0176,"theo":1.5744,"change":-1.19,"open":2.87,"high":2.87,"low":1.02,"tick":"down","last_trade_price":1.59,"last_trade_time":"2026-02-18T16:14:47","percent_change":-42.8058,"prev_day_close":2.77999997138977},{"option":"SPY260223C00675000","bid":12.94,"bid_size":192.0,"ask":13.3,"ask_size":192.0,"iv":0.18,"open_interest":242.0,"volume":42.0,"delta":0.7889,"gamma":0.02,"vega":0.2354,"theta":-0.4188,"rho":0.0724,"theo":13.0965,"change":1.715,"open":11.83,"high":15.1,"low":11.83,"tick":"down","last_trade_price":13.15,"last_trade_time":"2026-02-18T16:02:38","percent_change":14.9978,"prev_day_close":11.4349999427795},{"option":"SPY260223P00675000","bid":1.72,"bid_size":191.0,"ask":1.75,"ask_size":248.0,"iv":0.1792,"open_interest":1784.0,"volume":3503.0,"delta":-0.2116,"gamma":0.0201,"vega":0.2357,"theta":-0.4214,"rho":-0.0189,"theo":1.7261,"change":-1.27,"open":2.73,"high":2.96,"low":1.12,"tick":"down","last_trade_price":1.73,"last_trade_time":"2026-02-18T16:14:45","percent_change":-42.3333,"prev_day_close":3.0},{"option":"SPY260223C00676000","bid":12.17,"bid_size":50.0,"ask":12.4,"ask_size":5.0,"iv":0.1776,"open_interest":269.0,"volume":46.0,"delta":0.7713,"gamma":0.0213,"vega":0.2461,"theta":-0.4344,"rho":0.0709,"theo":12.2578,"change":1.63,"open":11.64,"high":14.25,"low":11.48,"tick":"down","last_trade_price":12.3,"last_trade_time":"2026-02-18T16:02:30","percent_change":15.2765,"prev_day_close":10.6699995994568},{"option":"SPY260223P00676000","bid":1.88,"bid_size":187.0,"ask":1.91,"ask_size":166.0,"iv":0.1766,"open_interest":885.0,"volume":907.0,"delta":-0.2287,"gamma":0.0213,"vega":0.2461,"theta":-0.4366,"rho":-0.0205,"theo":1.8832,"change":-1.31,"open":3.1,"high":3.1,"low":1.22,"tick":"no_change","last_trade_price":1.93,"last_trade_time":"2026-02-18T16:12:37","percent_change":-40.4321,"prev_day_close":3.24000000953674},{"option":"SPY260223C00677000","bid":11.34,"bid_size":50.0,"ask":11.57,"ask_size":50.0,"iv":0.1746,"open_interest":596.0,"volume":32.0,"delta":0.7525,"gamma":0.0226,"vega":0.2567,"theta":-0.449,"rho":0.0692,"theo":11.4334,"change":0.525,"open":10.29,"high":13.14,"low":10.29,"tick":"down","last_trade_price":10.45,"last_trade_time":"2026-02-18T15:19:11","percent_change":5.28968,"prev_day_close":9.9249997138977},{"option":"SPY260223P00677000","bid":2.06,"bid_size":147.0,"ask":2.08,"ask_size":78.0,"iv":0.1738,"open_interest":709.0,"volume":1329.0,"delta":-0.248,"gamma":0.0226,"vega":0.2569,"theta":-0.4516,"rho":-0.0223,"theo":2.0627,"change":-1.41,"open":3.07,"high":3.4,"low":1.36,"tick":"down","last_trade_price":2.08,"last_trade_time":"2026-02-18T16:14:45","percent_change":-40.4011,"prev_day_close":3.49000000953674},{"option":"SPY260223C00678000","bid":10.56,"bid_size":50.0,"ask":10.73,"ask_size":50.0,"iv":0.1715,"open_interest":281.0,"volume":54.0,"delta":0.7323,"gamma":0.0239,"vega":0.2668,"theta":-0.4625,"rho":0.0674,"theo":10.6245,"change":1.305,"open":9.76,"high":12.9,"low":9.2,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T16:10:05","percent_change":14.1925,"prev_day_close":9.19500017166138},{"option":"SPY260223P00678000","bid":2.25,"bid_size":146.0,"ask":2.27,"ask_size":77.0,"iv":0.1708,"open_interest":1304.0,"volume":2841.0,"delta":-0.2683,"gamma":0.024,"vega":0.2671,"theta":-0.4651,"rho":-0.0238,"theo":2.254,"change":-1.445,"open":3.41,"high":3.82,"low":1.47,"tick":"up","last_trade_price":2.32,"last_trade_time":"2026-02-18T16:11:09","percent_change":-38.3798,"prev_day_close":3.76499998569488},{"option":"SPY260223C00679000","bid":9.74,"bid_size":50.0,"ask":9.97,"ask_size":50.0,"iv":0.1689,"open_interest":625.0,"volume":48.0,"delta":0.7108,"gamma":0.0252,"vega":0.2767,"theta":-0.4746,"rho":0.0655,"theo":9.8321,"change":1.28,"open":9.06,"high":11.2,"low":8.98,"tick":"down","last_trade_price":9.78,"last_trade_time":"2026-02-18T16:08:15","percent_change":15.0588,"prev_day_close":8.5},{"option":"SPY260223P00679000","bid":2.45,"bid_size":176.0,"ask":2.48,"ask_size":161.0,"iv":0.1679,"open_interest":977.0,"volume":1660.0,"delta":-0.29,"gamma":0.0253,"vega":0.2769,"theta":-0.4772,"rho":-0.0258,"theo":2.4617,"change":-1.54,"open":3.68,"high":3.97,"low":1.68,"tick":"up","last_trade_price":2.52,"last_trade_time":"2026-02-18T16:11:32","percent_change":-37.931,"prev_day_close":4.06000018119812},{"option":"SPY260223C00680000","bid":8.96,"bid_size":50.0,"ask":9.19,"ask_size":50.0,"iv":0.1658,"open_interest":914.0,"volume":207.0,"delta":0.6877,"gamma":0.0266,"vega":0.2861,"theta":-0.4849,"rho":0.0634,"theo":9.0578,"change":1.345,"open":8.38,"high":11.0,"low":7.83,"tick":"down","last_trade_price":9.14,"last_trade_time":"2026-02-18T15:59:44","percent_change":17.2547,"prev_day_close":7.79500007629394},{"option":"SPY260223P00680000","bid":2.68,"bid_size":46.0,"ask":2.7,"ask_size":75.0,"iv":0.1649,"open_interest":2065.0,"volume":6202.0,"delta":-0.313,"gamma":0.0267,"vega":0.2865,"theta":-0.4874,"rho":-0.0274,"theo":2.6873,"change":-1.67,"open":4.01,"high":4.47,"low":1.77,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:13:59","percent_change":-38.2151,"prev_day_close":4.37000012397766},{"option":"SPY260223C00681000","bid":8.23,"bid_size":50.0,"ask":8.43,"ask_size":50.0,"iv":0.1631,"open_interest":742.0,"volume":335.0,"delta":0.6632,"gamma":0.0279,"vega":0.2946,"theta":-0.4931,"rho":0.0612,"theo":8.3027,"change":1.09,"open":7.6,"high":10.04,"low":7.34,"tick":"down","last_trade_price":8.22,"last_trade_time":"2026-02-18T16:11:31","percent_change":15.2875,"prev_day_close":7.13000011444092},{"option":"SPY260223P00681000","bid":2.92,"bid_size":66.0,"ask":2.94,"ask_size":61.0,"iv":0.1618,"open_interest":416.0,"volume":1458.0,"delta":-0.3378,"gamma":0.028,"vega":0.2948,"theta":-0.4957,"rho":-0.0297,"theo":2.9328,"change":-1.785,"open":4.8,"high":4.8,"low":1.94,"tick":"down","last_trade_price":2.92,"last_trade_time":"2026-02-18T16:14:05","percent_change":-37.9384,"prev_day_close":4.70499992370606},{"option":"SPY260223C00682000","bid":7.51,"bid_size":50.0,"ask":7.68,"ask_size":50.0,"iv":0.1599,"open_interest":572.0,"volume":464.0,"delta":0.6371,"gamma":0.0292,"vega":0.3025,"theta":-0.4988,"rho":0.0589,"theo":7.568,"change":1.08,"open":6.94,"high":9.35,"low":6.5,"tick":"up","last_trade_price":7.56,"last_trade_time":"2026-02-18T15:59:58","percent_change":16.6667,"prev_day_close":6.48000001907349},{"option":"SPY260223P00682000","bid":3.18,"bid_size":66.0,"ask":3.21,"ask_size":152.0,"iv":0.1585,"open_interest":653.0,"volume":2356.0,"delta":-0.364,"gamma":0.0294,"vega":0.3026,"theta":-0.5014,"rho":-0.0322,"theo":3.1984,"change":-1.855,"open":4.73,"high":4.94,"low":2.13,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T16:14:40","percent_change":-36.6963,"prev_day_close":5.0550000667572},{"option":"SPY260223C00683000","bid":6.82,"bid_size":122.0,"ask":6.9,"ask_size":122.0,"iv":0.1563,"open_interest":1675.0,"volume":1142.0,"delta":0.6094,"gamma":0.0305,"vega":0.3092,"theta":-0.5017,"rho":0.0564,"theo":6.8554,"change":1.035,"open":6.29,"high":8.7,"low":5.8,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-18T15:59:42","percent_change":17.6471,"prev_day_close":5.86500000953674},{"option":"SPY260223P00683000","bid":3.46,"bid_size":141.0,"ask":3.49,"ask_size":146.0,"iv":0.1551,"open_interest":734.0,"volume":3475.0,"delta":-0.3918,"gamma":0.0306,"vega":0.3093,"theta":-0.5043,"rho":-0.0341,"theo":3.4865,"change":-1.96,"open":5.01,"high":5.52,"low":2.3,"tick":"down","last_trade_price":3.48,"last_trade_time":"2026-02-18T16:14:44","percent_change":-36.0294,"prev_day_close":5.43999981880188},{"option":"SPY260223C00684000","bid":6.14,"bid_size":124.0,"ask":6.21,"ask_size":125.0,"iv":0.153,"open_interest":1200.0,"volume":2604.0,"delta":0.58,"gamma":0.0317,"vega":0.3146,"theta":-0.5014,"rho":0.0537,"theo":6.1658,"change":0.845,"open":5.71,"high":8.0,"low":5.21,"tick":"down","last_trade_price":6.11,"last_trade_time":"2026-02-18T16:00:43","percent_change":16.0494,"prev_day_close":5.26500010490418},{"option":"SPY260223P00684000","bid":3.77,"bid_size":65.0,"ask":3.8,"ask_size":166.0,"iv":0.1518,"open_interest":904.0,"volume":5126.0,"delta":-0.4214,"gamma":0.0319,"vega":0.3146,"theta":-0.5039,"rho":-0.0368,"theo":3.7976,"change":-2.075,"open":5.28,"high":5.92,"low":2.55,"tick":"down","last_trade_price":3.77,"last_trade_time":"2026-02-18T16:13:18","percent_change":-35.5004,"prev_day_close":5.84500002861023},{"option":"SPY260223C00685000","bid":5.47,"bid_size":125.0,"ask":5.53,"ask_size":127.0,"iv":0.1491,"open_interest":2156.0,"volume":4979.0,"delta":0.549,"gamma":0.0329,"vega":0.3184,"theta":-0.4974,"rho":0.0508,"theo":5.5009,"change":0.765,"open":5.1,"high":7.15,"low":4.6,"tick":"up","last_trade_price":5.46,"last_trade_time":"2026-02-18T16:13:44","percent_change":16.2939,"prev_day_close":4.6949999332428},{"option":"SPY260223P00685000","bid":4.1,"bid_size":141.0,"ask":4.13,"ask_size":176.0,"iv":0.1483,"open_interest":1228.0,"volume":5798.0,"delta":-0.4526,"gamma":0.0331,"vega":0.3184,"theta":-0.4999,"rho":-0.0388,"theo":4.1336,"change":-2.19,"open":5.8,"high":6.38,"low":2.77,"tick":"down","last_trade_price":4.09,"last_trade_time":"2026-02-18T16:14:10","percent_change":-34.8726,"prev_day_close":6.27999997138977},{"option":"SPY260223C00686000","bid":4.83,"bid_size":175.0,"ask":4.87,"ask_size":145.0,"iv":0.1454,"open_interest":1384.0,"volume":2227.0,"delta":0.5163,"gamma":0.0339,"vega":0.3205,"theta":-0.4893,"rho":0.0478,"theo":4.862,"change":0.705,"open":4.46,"high":6.44,"low":4.04,"tick":"up","last_trade_price":4.86,"last_trade_time":"2026-02-18T16:14:55","percent_change":16.9675,"prev_day_close":4.15499997138977},{"option":"SPY260223P00686000","bid":4.46,"bid_size":141.0,"ask":4.49,"ask_size":66.0,"iv":0.1448,"open_interest":690.0,"volume":4007.0,"delta":-0.4856,"gamma":0.0341,"vega":0.3204,"theta":-0.4918,"rho":-0.0418,"theo":4.496,"change":-2.27,"open":6.19,"high":6.53,"low":3.05,"tick":"down","last_trade_price":4.46,"last_trade_time":"2026-02-18T16:14:45","percent_change":-33.7296,"prev_day_close":6.73000001907349},{"option":"SPY260223C00687000","bid":4.22,"bid_size":180.0,"ask":4.25,"ask_size":45.0,"iv":0.1417,"open_interest":1147.0,"volume":2817.0,"delta":0.4818,"gamma":0.0348,"vega":0.3204,"theta":-0.4767,"rho":0.0446,"theo":4.2509,"change":0.61,"open":3.9,"high":5.78,"low":3.49,"tick":"up","last_trade_price":4.25,"last_trade_time":"2026-02-18T16:14:55","percent_change":16.7582,"prev_day_close":3.64000010490418},{"option":"SPY260223P00687000","bid":4.85,"bid_size":65.0,"ask":4.88,"ask_size":65.0,"iv":0.1411,"open_interest":313.0,"volume":5191.0,"delta":-0.5203,"gamma":0.035,"vega":0.3199,"theta":-0.4792,"rho":-0.0439,"theo":4.8862,"change":-2.335,"open":6.6,"high":7.1,"low":3.33,"tick":"down","last_trade_price":4.88,"last_trade_time":"2026-02-18T16:14:20","percent_change":-32.3631,"prev_day_close":7.21500015258789},{"option":"SPY260223C00688000","bid":3.64,"bid_size":149.0,"ask":3.67,"ask_size":45.0,"iv":0.1379,"open_interest":1448.0,"volume":3797.0,"delta":0.4457,"gamma":0.0355,"vega":0.318,"theta":-0.4594,"rho":0.0414,"theo":3.6695,"change":0.485,"open":3.22,"high":5.09,"low":2.98,"tick":"no_change","last_trade_price":3.64,"last_trade_time":"2026-02-18T16:14:22","percent_change":15.3724,"prev_day_close":3.15500009059906},{"option":"SPY260223P00688000","bid":5.18,"bid_size":50.0,"ask":5.37,"ask_size":50.0,"iv":0.137,"open_interest":736.0,"volume":6191.0,"delta":-0.5568,"gamma":0.0358,"vega":0.3175,"theta":-0.4618,"rho":-0.0472,"theo":5.307,"change":-2.35,"open":7.21,"high":7.21,"low":3.64,"tick":"up","last_trade_price":5.39,"last_trade_time":"2026-02-18T16:13:38","percent_change":-30.3618,"prev_day_close":7.74000000953674},{"option":"SPY260223C00689000","bid":3.1,"bid_size":168.0,"ask":3.13,"ask_size":181.0,"iv":0.1339,"open_interest":1344.0,"volume":3123.0,"delta":0.4078,"gamma":0.0359,"vega":0.3126,"theta":-0.4369,"rho":0.0378,"theo":3.1209,"change":0.43,"open":2.71,"high":4.48,"low":2.5,"tick":"up","last_trade_price":3.13,"last_trade_time":"2026-02-18T16:14:59","percent_change":15.9259,"prev_day_close":2.70000004768372},{"option":"SPY260223P00689000","bid":5.63,"bid_size":50.0,"ask":5.84,"ask_size":50.0,"iv":0.1331,"open_interest":269.0,"volume":1924.0,"delta":-0.5952,"gamma":0.0363,"vega":0.3113,"theta":-0.4397,"rho":-0.0491,"theo":5.7609,"change":-2.525,"open":8.23,"high":8.23,"low":4.0,"tick":"up","last_trade_price":5.74,"last_trade_time":"2026-02-18T16:12:35","percent_change":-30.5505,"prev_day_close":8.2649998664856},{"option":"SPY260223C00690000","bid":2.59,"bid_size":190.0,"ask":2.62,"ask_size":187.0,"iv":0.1297,"open_interest":1980.0,"volume":4429.0,"delta":0.3684,"gamma":0.036,"vega":0.3042,"theta":-0.4094,"rho":0.0342,"theo":2.6085,"change":0.33,"open":2.38,"high":3.86,"low":2.05,"tick":"down","last_trade_price":2.61,"last_trade_time":"2026-02-18T16:14:41","percent_change":14.4737,"prev_day_close":2.27999997138977},{"option":"SPY260223P00690000","bid":6.15,"bid_size":50.0,"ask":6.3,"ask_size":50.0,"iv":0.1288,"open_interest":1550.0,"volume":750.0,"delta":-0.6352,"gamma":0.0366,"vega":0.3033,"theta":-0.4126,"rho":-0.052,"theo":6.2513,"change":-2.59,"open":8.87,"high":8.87,"low":4.38,"tick":"down","last_trade_price":6.25,"last_trade_time":"2026-02-18T16:14:18","percent_change":-29.2986,"prev_day_close":8.84000015258789},{"option":"SPY260223C00691000","bid":2.12,"bid_size":170.0,"ask":2.15,"ask_size":209.0,"iv":0.1254,"open_interest":873.0,"volume":1860.0,"delta":0.3277,"gamma":0.0357,"vega":0.2922,"theta":-0.377,"rho":0.0304,"theo":2.1383,"change":0.2,"open":2.0,"high":3.31,"low":1.68,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-18T16:12:22","percent_change":10.5263,"prev_day_close":1.89999997615814},{"option":"SPY260223P00691000","bid":6.55,"bid_size":116.0,"ask":6.93,"ask_size":114.0,"iv":0.1238,"open_interest":1161.0,"volume":79.0,"delta":-0.677,"gamma":0.0365,"vega":0.2899,"theta":-0.3817,"rho":-0.0541,"theo":6.7861,"change":-2.955,"open":8.07,"high":8.21,"low":4.85,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-18T15:59:26","percent_change":-31.2533,"prev_day_close":9.45499992370606},{"option":"SPY260223C00692000","bid":1.69,"bid_size":192.0,"ask":1.72,"ask_size":218.0,"iv":0.1208,"open_interest":1195.0,"volume":3083.0,"delta":0.2865,"gamma":0.0348,"vega":0.2765,"theta":-0.3408,"rho":0.0266,"theo":1.7181,"change":0.12,"open":1.7,"high":2.81,"low":1.33,"tick":"no_change","last_trade_price":1.68,"last_trade_time":"2026-02-18T16:13:53","percent_change":7.69231,"prev_day_close":1.56000000238419},{"option":"SPY260223P00692000","bid":7.12,"bid_size":241.0,"ask":7.51,"ask_size":241.0,"iv":0.119,"open_interest":476.0,"volume":86.0,"delta":-0.7196,"gamma":0.0359,"vega":0.2724,"theta":-0.3482,"rho":-0.0544,"theo":7.3718,"change":-2.83,"open":9.4,"high":9.4,"low":5.28,"tick":"up","last_trade_price":7.31,"last_trade_time":"2026-02-18T16:02:15","percent_change":-27.9093,"prev_day_close":10.1399998664856},{"option":"SPY260223C00693000","bid":1.31,"bid_size":226.0,"ask":1.34,"ask_size":276.0,"iv":0.1162,"open_interest":2103.0,"volume":3264.0,"delta":0.2461,"gamma":0.0333,"vega":0.2576,"theta":-0.3027,"rho":0.0228,"theo":1.3569,"change":0.06,"open":1.37,"high":2.3,"low":1.0,"tick":"up","last_trade_price":1.31,"last_trade_time":"2026-02-18T16:14:10","percent_change":4.8,"prev_day_close":1.25},{"option":"SPY260223P00693000","bid":7.78,"bid_size":240.0,"ask":8.11,"ask_size":115.0,"iv":0.1143,"open_interest":290.0,"volume":449.0,"delta":-0.7618,"gamma":0.0347,"vega":0.253,"theta":-0.3139,"rho":-0.0543,"theo":8.0182,"change":-2.905,"open":6.91,"high":9.41,"low":6.0,"tick":"up","last_trade_price":7.95,"last_trade_time":"2026-02-18T16:05:13","percent_change":-26.7619,"prev_day_close":10.8550000190735},{"option":"SPY260223C00694000","bid":0.98,"bid_size":245.0,"ask":1.0,"ask_size":96.0,"iv":0.1113,"open_interest":1454.0,"volume":1957.0,"delta":0.206,"gamma":0.0312,"vega":0.2347,"theta":-0.2611,"rho":0.0191,"theo":1.0383,"change":0.01,"open":0.96,"high":1.9,"low":0.74,"tick":"up","last_trade_price":0.99,"last_trade_time":"2026-02-18T16:14:47","percent_change":1.02041,"prev_day_close":0.980000019073486},{"option":"SPY260223P00694000","bid":8.47,"bid_size":190.0,"ask":8.84,"ask_size":190.0,"iv":0.1106,"open_interest":366.0,"volume":304.0,"delta":-0.8042,"gamma":0.033,"vega":0.2279,"theta":-0.2775,"rho":-0.0536,"theo":8.7108,"change":-2.585,"open":7.44,"high":9.5,"low":6.64,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-18T15:42:37","percent_change":-22.3133,"prev_day_close":11.585000038147},{"option":"SPY260223C00695000","bid":0.71,"bid_size":103.0,"ask":0.73,"ask_size":280.0,"iv":0.1067,"open_interest":2004.0,"volume":3608.0,"delta":0.1654,"gamma":0.0285,"vega":0.2071,"theta":-0.214,"rho":0.0153,"theo":0.7489,"change":-0.035,"open":0.83,"high":1.5,"low":0.54,"tick":"up","last_trade_price":0.72,"last_trade_time":"2026-02-18T16:14:49","percent_change":-4.63576,"prev_day_close":0.754999995231628},{"option":"SPY260223P00695000","bid":9.19,"bid_size":189.0,"ask":9.57,"ask_size":189.0,"iv":0.1048,"open_interest":938.0,"volume":145.0,"delta":-0.8486,"gamma":0.0309,"vega":0.1953,"theta":-0.2365,"rho":-0.0538,"theo":9.4389,"change":-2.985,"open":11.62,"high":11.62,"low":7.0,"tick":"up","last_trade_price":9.38,"last_trade_time":"2026-02-18T16:13:25","percent_change":-24.1407,"prev_day_close":12.3650002479553},{"option":"SPY260223C00696000","bid":0.49,"bid_size":140.0,"ask":0.5,"ask_size":130.0,"iv":0.1022,"open_interest":1540.0,"volume":3488.0,"delta":0.126,"gamma":0.025,"vega":0.1753,"theta":-0.1652,"rho":0.0116,"theo":0.5056,"change":-0.075,"open":0.6,"high":1.18,"low":0.37,"tick":"no_change","last_trade_price":0.49,"last_trade_time":"2026-02-18T16:13:12","percent_change":-13.2743,"prev_day_close":0.564999997615814},{"option":"SPY260223P00696000","bid":9.98,"bid_size":188.0,"ask":10.39,"ask_size":188.0,"iv":0.0998,"open_interest":1412.0,"volume":239.0,"delta":-0.8936,"gamma":0.0284,"vega":0.157,"theta":-0.1889,"rho":-0.0404,"theo":10.2214,"change":-4.115,"open":12.31,"high":12.31,"low":7.95,"tick":"up","last_trade_price":9.1,"last_trade_time":"2026-02-18T14:05:00","percent_change":-31.1389,"prev_day_close":13.2150001525879},{"option":"SPY260223C00697000","bid":0.32,"bid_size":335.0,"ask":0.33,"ask_size":88.0,"iv":0.0974,"open_interest":2313.0,"volume":2544.0,"delta":0.0914,"gamma":0.0209,"vega":0.1424,"theta":-0.1212,"rho":0.0084,"theo":0.3248,"change":-0.075,"open":0.4,"high":0.9,"low":0.25,"tick":"up","last_trade_price":0.33,"last_trade_time":"2026-02-18T16:14:40","percent_change":-18.5185,"prev_day_close":0.405000001192093},{"option":"SPY260223P00697000","bid":10.89,"bid_size":50.0,"ask":11.33,"ask_size":50.0,"iv":0.1005,"open_interest":112.0,"volume":15.0,"delta":-0.9356,"gamma":0.0247,"vega":0.1121,"theta":-0.1385,"rho":-0.0265,"theo":11.0795,"change":-2.825,"open":9.76,"high":11.26,"low":9.76,"tick":"up","last_trade_price":11.26,"last_trade_time":"2026-02-18T15:44:08","percent_change":-20.0568,"prev_day_close":14.085000038147},{"option":"SPY260223C00698000","bid":0.21,"bid_size":1.0,"ask":0.22,"ask_size":457.0,"iv":0.0945,"open_interest":2652.0,"volume":6712.0,"delta":0.0651,"gamma":0.0167,"vega":0.1129,"theta":-0.0875,"rho":0.006,"theo":0.2085,"change":-0.095,"open":0.31,"high":0.66,"low":0.17,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:13:22","percent_change":-32.2034,"prev_day_close":0.295000001788139},{"option":"SPY260223P00698000","bid":10.62,"bid_size":2.0,"ask":13.36,"ask_size":2.0,"iv":0.0,"open_interest":21.0,"volume":9.0,"delta":-0.9671,"gamma":0.0182,"vega":0.0694,"theta":-0.1016,"rho":-0.0143,"theo":12.0093,"change":-3.685,"open":11.9,"high":12.09,"low":10.02,"tick":"down","last_trade_price":11.29,"last_trade_time":"2026-02-18T14:22:24","percent_change":-24.6077,"prev_day_close":14.9749999046326},{"option":"SPY260223C00699000","bid":0.12,"bid_size":640.0,"ask":0.13,"ask_size":356.0,"iv":0.09,"open_interest":1960.0,"volume":2483.0,"delta":0.048,"gamma":0.0133,"vega":0.0908,"theta":-0.0658,"rho":0.0044,"theo":0.1431,"change":-0.075,"open":0.21,"high":0.49,"low":0.1,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-18T16:14:26","percent_change":-36.5854,"prev_day_close":0.204999998211861},{"option":"SPY260223P00699000","bid":11.6,"bid_size":1.0,"ask":14.35,"ask_size":1.0,"iv":0.0,"open_interest":30.0,"volume":0.0,"delta":-0.9849,"gamma":0.0112,"vega":0.0384,"theta":-0.0835,"rho":-0.0054,"theo":12.9826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":16.26,"last_trade_time":"2026-02-17T15:28:09","percent_change":0.0,"prev_day_close":15.9250001907349},{"option":"SPY260223C00700000","bid":0.07,"bid_size":745.0,"ask":0.08,"ask_size":558.0,"iv":0.0875,"open_interest":3702.0,"volume":4735.0,"delta":0.0367,"gamma":0.0107,"vega":0.0745,"theta":-0.0518,"rho":0.0034,"theo":0.105,"change":-0.055,"open":0.14,"high":0.34,"low":0.05,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:12:46","percent_change":-40.7407,"prev_day_close":0.134999997913837},{"option":"SPY260223P00700000","bid":13.44,"bid_size":50.0,"ask":14.46,"ask_size":51.0,"iv":0.0,"open_interest":17514.0,"volume":35.0,"delta":-0.993,"gamma":0.0061,"vega":0.0229,"theta":-0.0768,"rho":-0.0056,"theo":13.9744,"change":-3.45,"open":15.02,"high":15.5,"low":11.11,"tick":"up","last_trade_price":13.56,"last_trade_time":"2026-02-18T14:16:35","percent_change":-20.2822,"prev_day_close":17.0100002288818},{"option":"SPY260223C00701000","bid":0.04,"bid_size":792.0,"ask":0.05,"ask_size":467.0,"iv":0.0859,"open_interest":5132.0,"volume":715.0,"delta":0.0288,"gamma":0.0086,"vega":0.062,"theta":-0.042,"rho":0.0026,"theo":0.0804,"change":-0.055,"open":0.13,"high":0.24,"low":0.03,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:02:40","percent_change":-57.8947,"prev_day_close":0.0950000025331974},{"option":"SPY260223P00701000","bid":13.6,"bid_size":1.0,"ask":16.35,"ask_size":20.0,"iv":0.1019,"open_interest":1.0,"volume":0.0,"delta":-0.9965,"gamma":0.0034,"vega":0.0117,"theta":-0.0744,"rho":-0.0013,"theo":14.9717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.94,"last_trade_time":"2026-02-17T10:14:39","percent_change":0.0,"prev_day_close":17.9449996948242},{"option":"SPY260223C00702000","bid":0.03,"bid_size":865.0,"ask":0.04,"ask_size":867.0,"iv":0.0877,"open_interest":1310.0,"volume":1202.0,"delta":0.023,"gamma":0.007,"vega":0.0521,"theta":-0.0346,"rho":0.0021,"theo":0.0632,"change":-0.035,"open":0.07,"high":0.14,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:11:08","percent_change":-53.8462,"prev_day_close":0.0649999994784594},{"option":"SPY260223P00702000","bid":14.6,"bid_size":1.0,"ask":17.35,"ask_size":1.0,"iv":0.1073,"open_interest":1.0,"volume":1.0,"delta":-0.9986,"gamma":0.0016,"vega":0.007,"theta":-0.0732,"rho":-0.0013,"theo":15.9705,"change":-3.845,"open":15.1,"high":15.1,"low":15.1,"tick":"down","last_trade_price":15.1,"last_trade_time":"2026-02-18T15:56:28","percent_change":-20.2956,"prev_day_close":18.9449996948242},{"option":"SPY260223C00703000","bid":0.02,"bid_size":861.0,"ask":0.03,"ask_size":776.0,"iv":0.0885,"open_interest":4573.0,"volume":1279.0,"delta":0.0184,"gamma":0.0057,"vega":0.0437,"theta":-0.0284,"rho":0.0017,"theo":0.0498,"change":-0.025,"open":0.05,"high":0.11,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:00:23","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260223P00703000","bid":15.6,"bid_size":1.0,"ask":18.35,"ask_size":1.0,"iv":0.1126,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0008,"vega":0.0027,"theta":-0.0729,"rho":-0.0001,"theo":16.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.24,"last_trade_time":"2026-02-13T11:06:31","percent_change":0.0,"prev_day_close":19.9449996948242},{"option":"SPY260223C00704000","bid":0.01,"bid_size":788.0,"ask":0.02,"ask_size":310.0,"iv":0.0874,"open_interest":2112.0,"volume":830.0,"delta":0.0148,"gamma":0.0047,"vega":0.0367,"theta":-0.0234,"rho":0.0013,"theo":0.0394,"change":-0.015,"open":0.03,"high":0.07,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:11:57","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260223P00704000","bid":16.6,"bid_size":1.0,"ask":19.35,"ask_size":1.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0003,"vega":0.0016,"theta":-0.0728,"rho":-0.0001,"theo":17.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.31,"last_trade_time":"2026-02-11T10:20:55","percent_change":0.0,"prev_day_close":20.9449996948242},{"option":"SPY260223C00705000","bid":0.01,"bid_size":877.0,"ask":0.02,"ask_size":806.0,"iv":0.0917,"open_interest":2238.0,"volume":1466.0,"delta":0.0117,"gamma":0.0038,"vega":0.0306,"theta":-0.0191,"rho":0.0011,"theo":0.031,"change":-0.015,"open":0.02,"high":0.06,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:54:35","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223P00705000","bid":17.6,"bid_size":1.0,"ask":20.35,"ask_size":10.0,"iv":0.1231,"open_interest":2.0,"volume":0.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0005,"theta":-0.0727,"rho":0.0,"theo":18.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.69,"last_trade_time":"2026-02-17T12:32:10","percent_change":0.0,"prev_day_close":21.9750003814697},{"option":"SPY260223C00706000","bid":0.01,"bid_size":856.0,"ask":0.02,"ask_size":1039.0,"iv":0.0964,"open_interest":5079.0,"volume":53.0,"delta":0.0091,"gamma":0.003,"vega":0.0249,"theta":-0.0152,"rho":0.0008,"theo":0.0237,"change":-0.005,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:24:05","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223P00706000","bid":18.6,"bid_size":1.0,"ask":21.37,"ask_size":15.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":-0.0727,"rho":0.0,"theo":19.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-02-11T10:36:52","percent_change":0.0,"prev_day_close":22.9899997711182},{"option":"SPY260223C00707000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":999.0,"iv":0.1005,"open_interest":847.0,"volume":1063.0,"delta":0.0074,"gamma":0.0024,"vega":0.0211,"theta":-0.0126,"rho":0.0007,"theo":0.0191,"change":-0.005,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:51:46","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00707000","bid":19.57,"bid_size":30.0,"ask":22.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0727,"rho":0.0,"theo":20.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.09,"last_trade_time":"2026-02-13T11:13:37","percent_change":0.0,"prev_day_close":23.9899997711182},{"option":"SPY260223C00708000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1027.0,"iv":0.1047,"open_interest":1386.0,"volume":1064.0,"delta":0.0059,"gamma":0.002,"vega":0.0174,"theta":-0.0102,"rho":0.0005,"theo":0.0149,"change":0.005,"open":0.01,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:01:23","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00708000","bid":20.58,"bid_size":1.0,"ask":23.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":21.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.24,"last_trade_time":"2026-02-12T10:01:10","percent_change":0.0,"prev_day_close":24.9650001525879},{"option":"SPY260223C00709000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1123.0,"iv":0.1089,"open_interest":408.0,"volume":1396.0,"delta":0.0046,"gamma":0.0016,"vega":0.0143,"theta":-0.0082,"rho":0.0004,"theo":0.0117,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:05:05","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00709000","bid":21.57,"bid_size":10.0,"ask":24.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":22.97,"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":25.9899997711182},{"option":"SPY260223C00710000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":921.0,"iv":0.1131,"open_interest":1787.0,"volume":231.0,"delta":0.0037,"gamma":0.0013,"vega":0.0118,"theta":-0.0066,"rho":0.0003,"theo":0.0092,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:39","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00710000","bid":22.57,"bid_size":10.0,"ask":25.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":23.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.88,"last_trade_time":"2026-02-12T15:07:56","percent_change":0.0,"prev_day_close":26.9899997711182},{"option":"SPY260223C00711000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":1063.0,"iv":0.1173,"open_interest":766.0,"volume":414.0,"delta":0.0029,"gamma":0.001,"vega":0.0097,"theta":-0.0053,"rho":0.0003,"theo":0.0072,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:27:49","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00711000","bid":23.58,"bid_size":1.0,"ask":26.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":24.97,"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":27.9899997711182},{"option":"SPY260223C00712000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":929.0,"iv":0.1214,"open_interest":312.0,"volume":2.0,"delta":0.0024,"gamma":0.0008,"vega":0.008,"theta":-0.0043,"rho":0.0002,"theo":0.0057,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:34:03","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00712000","bid":24.57,"bid_size":10.0,"ask":27.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":25.97,"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":29.0050001144409},{"option":"SPY260223C00713000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":1075.0,"iv":0.1257,"open_interest":423.0,"volume":0.0,"delta":0.002,"gamma":0.0007,"vega":0.0069,"theta":-0.0036,"rho":0.0002,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T15:33:04","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00713000","bid":25.57,"bid_size":10.0,"ask":28.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":26.97,"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":29.9899997711182},{"option":"SPY260223C00714000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":935.0,"iv":0.1298,"open_interest":187.0,"volume":360.0,"delta":0.0016,"gamma":0.0006,"vega":0.0058,"theta":-0.003,"rho":0.0001,"theo":0.0039,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:06:52","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00714000","bid":26.57,"bid_size":30.0,"ask":29.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":27.97,"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":31.0000009536743},{"option":"SPY260223C00715000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":1167.0,"iv":0.1339,"open_interest":1142.0,"volume":16.0,"delta":0.0013,"gamma":0.0005,"vega":0.0049,"theta":-0.0026,"rho":0.0001,"theo":0.0032,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:20:48","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00715000","bid":27.57,"bid_size":10.0,"ask":30.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":28.97,"change":-5.76,"open":26.39,"high":26.39,"low":26.25,"tick":"down","last_trade_price":26.25,"last_trade_time":"2026-02-18T11:06:09","percent_change":-17.9944,"prev_day_close":32.0100002288818},{"option":"SPY260223C00716000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":1152.0,"iv":0.138,"open_interest":370.0,"volume":42.0,"delta":0.0011,"gamma":0.0004,"vega":0.0042,"theta":-0.0022,"rho":0.0001,"theo":0.0027,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:44","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00716000","bid":28.58,"bid_size":1.0,"ask":31.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":29.97,"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":33.0050010681152},{"option":"SPY260223C00717000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":309.0,"iv":0.1278,"open_interest":649.0,"volume":5.0,"delta":0.001,"gamma":0.0003,"vega":0.0037,"theta":-0.0019,"rho":0.0001,"theo":0.0024,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:30:07","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00717000","bid":29.57,"bid_size":20.0,"ask":32.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":30.97,"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":33.9899997711182},{"option":"SPY260223C00718000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":311.0,"iv":0.1315,"open_interest":225.0,"volume":4.0,"delta":0.0008,"gamma":0.0003,"vega":0.0033,"theta":-0.0017,"rho":0.0001,"theo":0.0021,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:37:43","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00718000","bid":30.58,"bid_size":1.0,"ask":33.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":31.97,"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":34.9899997711182},{"option":"SPY260223C00720000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":315.0,"iv":0.1389,"open_interest":202.0,"volume":4.0,"delta":0.0007,"gamma":0.0002,"vega":0.0027,"theta":-0.0014,"rho":0.0001,"theo":0.0017,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:02:35","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00720000","bid":32.57,"bid_size":10.0,"ask":35.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":33.97,"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":36.9899997711182},{"option":"SPY260223C00725000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":323.0,"iv":0.1571,"open_interest":918.0,"volume":0.0,"delta":0.0005,"gamma":0.0001,"vega":0.002,"theta":-0.0011,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:25:27","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00725000","bid":37.57,"bid_size":10.0,"ask":40.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":38.97,"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":42.0100002288818},{"option":"SPY260223C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":795.0,"iv":0.175,"open_interest":78.0,"volume":0.0,"delta":0.0004,"gamma":0.0001,"vega":0.0017,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:22:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00730000","bid":42.58,"bid_size":1.0,"ask":45.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":43.97,"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":46.9699993133545},{"option":"SPY260223C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":801.0,"iv":0.1926,"open_interest":84.0,"volume":0.0,"delta":0.0004,"gamma":0.0001,"vega":0.0015,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-11T15:33:01","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00735000","bid":47.58,"bid_size":2.0,"ask":50.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":48.97,"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":52.0},{"option":"SPY260223C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":807.0,"iv":0.21,"open_interest":113.0,"volume":0.0,"delta":0.0004,"gamma":0.0001,"vega":0.0014,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-10T15:51:09","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00740000","bid":52.57,"bid_size":30.0,"ask":55.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":53.97,"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":57.0100002288818},{"option":"SPY260223C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":812.0,"iv":0.2271,"open_interest":330.0,"volume":0.0,"delta":0.0003,"gamma":0.0001,"vega":0.0012,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T09:39:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00745000","bid":57.57,"bid_size":20.0,"ask":60.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":58.97,"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":62.0499992370606},{"option":"SPY260223C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":816.0,"iv":0.244,"open_interest":734.0,"volume":0.0,"delta":0.0003,"gamma":0.0001,"vega":0.0011,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:05:57","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00750000","bid":62.57,"bid_size":20.0,"ask":65.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":63.97,"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":67.0850028991699},{"option":"SPY260223C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":820.0,"iv":0.2607,"open_interest":13.0,"volume":0.0,"delta":0.0003,"gamma":0.0001,"vega":0.0011,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T14:58:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00755000","bid":67.57,"bid_size":20.0,"ask":70.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":68.97,"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":72.0499992370606},{"option":"SPY260223C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":823.0,"iv":0.2772,"open_interest":11.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:10:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00760000","bid":72.57,"bid_size":10.0,"ask":75.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":73.97,"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":77.0850028991699},{"option":"SPY260223C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":825.0,"iv":0.2935,"open_interest":983.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0009,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T10:38:26","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00765000","bid":77.57,"bid_size":10.0,"ask":80.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":78.97,"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":82.0499992370606},{"option":"SPY260223C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":828.0,"iv":0.3097,"open_interest":68.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0009,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:07:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00770000","bid":82.57,"bid_size":10.0,"ask":85.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":83.97,"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":87.0449981689453},{"option":"SPY260223C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":831.0,"iv":0.3256,"open_interest":134.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0008,"theta":-0.0011,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T12:29:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00775000","bid":87.57,"bid_size":10.0,"ask":90.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":88.97,"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":92.060001373291},{"option":"SPY260223C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":834.0,"iv":0.3414,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0008,"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":0.01,"last_trade_time":"2026-02-17T11:59:07","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00780000","bid":92.57,"bid_size":10.0,"ask":95.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":93.97,"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":97.0449981689453},{"option":"SPY260223C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":837.0,"iv":0.3571,"open_interest":2.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"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":0.01,"last_trade_time":"2026-02-17T12:01:45","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00785000","bid":97.57,"bid_size":30.0,"ask":100.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":98.97,"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":102.044998168945},{"option":"SPY260223C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":841.0,"iv":0.3726,"open_interest":1.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0011,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T12:41:40","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00790000","bid":102.57,"bid_size":20.0,"ask":105.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":103.97,"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":107.049999237061},{"option":"SPY260223C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":845.0,"iv":0.3879,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00795000","bid":107.57,"bid_size":10.0,"ask":110.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":108.97,"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":112.049999237061},{"option":"SPY260223C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":849.0,"iv":0.4031,"open_interest":0.0,"volume":0.0,"delta":0.0002,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00800000","bid":112.57,"bid_size":10.0,"ask":115.37,"ask_size":15.0,"iv":0.0,"open_interest":6.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":113.97,"change":-3.96,"open":113.09,"high":113.09,"low":113.09,"tick":"down","last_trade_price":113.09,"last_trade_time":"2026-02-18T15:55:03","percent_change":-3.38317,"prev_day_close":117.049999237061},{"option":"SPY260223C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":854.0,"iv":0.4182,"open_interest":0.0,"volume":0.0,"delta":0.0002,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00805000","bid":117.57,"bid_size":10.0,"ask":120.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":118.97,"change":-3.935,"open":118.11,"high":118.11,"low":118.11,"tick":"down","last_trade_price":118.11,"last_trade_time":"2026-02-18T15:55:03","percent_change":-3.22422,"prev_day_close":122.044998168945},{"option":"SPY260223C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":858.0,"iv":0.4331,"open_interest":201.0,"volume":0.0,"delta":0.0002,"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":0.01,"last_trade_time":"2026-02-17T12:51:16","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00810000","bid":122.57,"bid_size":30.0,"ask":125.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":123.97,"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":127.044998168945},{"option":"SPY260223C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":863.0,"iv":0.4479,"open_interest":0.0,"volume":0.0,"delta":0.0002,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00815000","bid":127.57,"bid_size":30.0,"ask":130.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":128.97,"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":132.080001831055},{"option":"SPY260223C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":867.0,"iv":0.4626,"open_interest":532.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0005,"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":0.01,"last_trade_time":"2026-02-13T14:39:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00820000","bid":132.57,"bid_size":20.0,"ask":135.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":133.97,"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":137.044998168945},{"option":"SPY260223C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":872.0,"iv":0.4771,"open_interest":514.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0005,"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":0.01,"last_trade_time":"2026-02-13T14:39:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00825000","bid":137.57,"bid_size":10.0,"ask":140.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":138.97,"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":142.074996948242},{"option":"SPY260223C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":877.0,"iv":0.4915,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.001,"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":0.00499999988824129},{"option":"SPY260223P00830000","bid":142.58,"bid_size":2.0,"ask":145.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":143.97,"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":147.044998168945},{"option":"SPY260223C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":882.0,"iv":0.5058,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.001,"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":0.00499999988824129},{"option":"SPY260223P00835000","bid":147.57,"bid_size":10.0,"ask":150.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":148.97,"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":152.074996948242},{"option":"SPY260223C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":888.0,"iv":0.52,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.001,"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":0.00499999988824129},{"option":"SPY260223P00840000","bid":152.57,"bid_size":10.0,"ask":155.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":153.97,"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":157.069999694824},{"option":"SPY260223C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":893.0,"iv":0.534,"open_interest":7.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.001,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:40:34","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00845000","bid":157.57,"bid_size":10.0,"ask":160.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":158.97,"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":162.055000305176},{"option":"SPY260223C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":898.0,"iv":0.548,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00850000","bid":162.57,"bid_size":10.0,"ask":165.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":163.97,"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":167.055000305176},{"option":"SPY260223C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":903.0,"iv":0.5618,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00855000","bid":167.58,"bid_size":1.0,"ask":170.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":168.97,"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":172.080001831055},{"option":"SPY260223C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":908.0,"iv":0.5755,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00860000","bid":172.57,"bid_size":30.0,"ask":175.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":173.97,"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":177.074996948242},{"option":"SPY260223C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":913.0,"iv":0.5891,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00865000","bid":177.58,"bid_size":1.0,"ask":180.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":178.97,"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":182.074996948242},{"option":"SPY260223C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":918.0,"iv":0.6026,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00870000","bid":182.57,"bid_size":10.0,"ask":185.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":183.97,"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":187.074996948242},{"option":"SPY260223C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":923.0,"iv":0.6161,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00875000","bid":187.57,"bid_size":20.0,"ask":190.34,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":188.97,"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":192.074996948242},{"option":"SPY260223C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":928.0,"iv":0.6294,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00880000","bid":192.57,"bid_size":10.0,"ask":195.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":193.97,"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":197.074996948242},{"option":"SPY260223C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":933.0,"iv":0.6426,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00885000","bid":197.57,"bid_size":10.0,"ask":200.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":198.97,"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":202.074996948242},{"option":"SPY260223C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":938.0,"iv":0.6557,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00890000","bid":202.57,"bid_size":30.0,"ask":205.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":203.97,"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":207.044998168945},{"option":"SPY260223C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":943.0,"iv":0.6688,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00895000","bid":207.58,"bid_size":3.0,"ask":210.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":208.97,"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":212.074996948242},{"option":"SPY260223C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":948.0,"iv":0.6817,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00900000","bid":212.58,"bid_size":2.0,"ask":215.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":213.97,"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":217.074996948242},{"option":"SPY260223C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":952.0,"iv":0.6945,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00905000","bid":217.57,"bid_size":10.0,"ask":220.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":218.97,"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":222.074996948242},{"option":"SPY260223C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":957.0,"iv":0.7073,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00910000","bid":222.57,"bid_size":10.0,"ask":225.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":223.97,"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":227.074996948242},{"option":"SPY260223C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":962.0,"iv":0.7199,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.001,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00915000","bid":227.57,"bid_size":10.0,"ask":230.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":228.97,"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":232.074996948242},{"option":"SPY260223C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":966.0,"iv":0.7325,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00920000","bid":232.58,"bid_size":1.0,"ask":235.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":233.97,"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":237.044998168945},{"option":"SPY260223C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":971.0,"iv":0.745,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00925000","bid":237.57,"bid_size":30.0,"ask":240.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":238.97,"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":242.074996948242},{"option":"SPY260223C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":975.0,"iv":0.7574,"open_interest":480.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"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":0.01,"last_trade_time":"2026-02-13T15:09:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00930000","bid":242.57,"bid_size":10.0,"ask":245.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":243.97,"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":247.044998168945},{"option":"SPY260223C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":980.0,"iv":0.7697,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.0009,"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":0.00499999988824129},{"option":"SPY260223P00935000","bid":247.57,"bid_size":20.0,"ask":250.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":248.97,"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":252.044998168945},{"option":"SPY260223C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":984.0,"iv":0.782,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.0009,"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":0.00499999988824129},{"option":"SPY260223P00940000","bid":252.58,"bid_size":3.0,"ask":255.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":253.97,"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":257.039993286133},{"option":"SPY260223C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":989.0,"iv":0.7941,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.0009,"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":0.00499999988824129},{"option":"SPY260223P00945000","bid":257.57,"bid_size":30.0,"ask":260.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":258.97,"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":262.059997558594},{"option":"SPY260223C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":993.0,"iv":0.8062,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0003,"theta":-0.0009,"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":0.00499999988824129},{"option":"SPY260223P00950000","bid":262.57,"bid_size":10.0,"ask":265.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0727,"rho":0.0,"theo":263.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.77,"last_trade_time":"2026-02-17T09:50:42","percent_change":0.0,"prev_day_close":267.044998168945},{"option":"SPY260224C00500000","bid":184.96,"bid_size":60.0,"ask":187.74,"ask_size":10.0,"iv":0.9015,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.082,"theo":186.2893,"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":183.330001831055},{"option":"SPY260224P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":482.0,"iv":0.7344,"open_interest":209.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0034,"rho":0.0,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:25:28","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00505000","bid":179.94,"bid_size":25.0,"ask":182.74,"ask_size":8.0,"iv":0.8776,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.0829,"theo":181.2931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":178.345001220703},{"option":"SPY260224P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":476.0,"iv":0.7126,"open_interest":741.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0037,"rho":0.0,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-13T15:42:09","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00510000","bid":174.94,"bid_size":40.0,"ask":177.75,"ask_size":20.0,"iv":0.8469,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.0837,"theo":176.297,"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":173.339996337891},{"option":"SPY260224P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":470.0,"iv":0.6911,"open_interest":1446.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0012,"theta":-0.004,"rho":0.0,"theo":0.0052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-17T10:09:48","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00515000","bid":169.98,"bid_size":2.0,"ask":172.75,"ask_size":30.0,"iv":0.8235,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.0845,"theo":171.301,"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":168.354995727539},{"option":"SPY260224P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":464.0,"iv":0.6697,"open_interest":3.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0013,"theta":-0.0043,"rho":0.0,"theo":0.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-17T13:52:33","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00520000","bid":164.95,"bid_size":20.0,"ask":167.76,"ask_size":30.0,"iv":0.8002,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.0853,"theo":166.305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.340003967285},{"option":"SPY260224P00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":388.0,"iv":0.6488,"open_interest":55.0,"volume":10.0,"delta":-0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.0047,"rho":0.0,"theo":0.0062,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:19:46","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00525000","bid":159.98,"bid_size":20.0,"ask":162.76,"ask_size":10.0,"iv":0.7769,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.0861,"theo":161.309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.355003356934},{"option":"SPY260224P00525000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.6278,"open_interest":7.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0016,"theta":-0.0051,"rho":0.0,"theo":0.0068,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:23:11","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00530000","bid":154.96,"bid_size":25.0,"ask":157.76,"ask_size":8.0,"iv":0.7536,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.0869,"theo":156.3132,"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":153.354995727539},{"option":"SPY260224P00530000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":192.0,"iv":0.6069,"open_interest":86.0,"volume":402.0,"delta":-0.0005,"gamma":0.0,"vega":0.0017,"theta":-0.0056,"rho":-0.0001,"theo":0.0074,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:40:16","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00535000","bid":149.96,"bid_size":45.0,"ask":152.77,"ask_size":10.0,"iv":0.7245,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.0878,"theo":151.3173,"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":148.369995117188},{"option":"SPY260224P00535000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":88.0,"iv":0.5862,"open_interest":193.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0019,"theta":-0.006,"rho":-0.0001,"theo":0.0081,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:19:11","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224C00540000","bid":144.99,"bid_size":30.0,"ask":147.77,"ask_size":10.0,"iv":0.7016,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.0886,"theo":146.3216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.384994506836},{"option":"SPY260224P00540000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":62.0,"iv":0.5656,"open_interest":29.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0021,"theta":-0.0066,"rho":-0.0001,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T13:25:55","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224C00545000","bid":139.97,"bid_size":40.0,"ask":142.78,"ask_size":20.0,"iv":0.6787,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.0894,"theo":141.326,"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":138.380004882812},{"option":"SPY260224P00545000","bid":0.01,"bid_size":267.0,"ask":0.02,"ask_size":546.0,"iv":0.5936,"open_interest":229.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0024,"theta":-0.0072,"rho":-0.0001,"theo":0.0098,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:08:11","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224C00550000","bid":135.0,"bid_size":3.0,"ask":137.77,"ask_size":2.0,"iv":0.6559,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0001,"vega":0.0027,"theta":0.0,"rho":0.0902,"theo":136.3305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.38500213623},{"option":"SPY260224P00550000","bid":0.01,"bid_size":562.0,"ask":0.02,"ask_size":684.0,"iv":0.5718,"open_interest":318.0,"volume":21.0,"delta":-0.0009,"gamma":0.0001,"vega":0.0026,"theta":-0.0078,"rho":-0.0001,"theo":0.0108,"change":-0.025,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:44:21","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260224C00555000","bid":129.98,"bid_size":48.0,"ask":132.79,"ask_size":40.0,"iv":0.6379,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0001,"vega":0.003,"theta":0.0,"rho":0.091,"theo":131.3351,"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":128.394996643066},{"option":"SPY260224P00555000","bid":0.01,"bid_size":561.0,"ask":0.02,"ask_size":650.0,"iv":0.5502,"open_interest":533.0,"volume":0.0,"delta":-0.001,"gamma":0.0001,"vega":0.003,"theta":-0.0086,"rho":-0.0001,"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":"2026-02-17T13:25:40","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260224C00560000","bid":125.01,"bid_size":30.0,"ask":127.79,"ask_size":10.0,"iv":0.6103,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0034,"theta":0.0,"rho":0.0918,"theo":126.3398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":123.375},{"option":"SPY260224P00560000","bid":0.01,"bid_size":881.0,"ask":0.02,"ask_size":640.0,"iv":0.5286,"open_interest":620.0,"volume":2.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0033,"theta":-0.0094,"rho":-0.0001,"theo":0.0132,"change":-0.025,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:08:22","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260224C00565000","bid":119.99,"bid_size":20.0,"ask":122.8,"ask_size":30.0,"iv":0.5876,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0038,"theta":0.0,"rho":0.0926,"theo":121.3447,"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":118.409999847412},{"option":"SPY260224P00565000","bid":0.01,"bid_size":752.0,"ask":0.02,"ask_size":364.0,"iv":0.5074,"open_interest":50.0,"volume":161.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0037,"theta":-0.0103,"rho":-0.0001,"theo":0.0146,"change":-0.025,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:33:36","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260224C00570000","bid":115.02,"bid_size":40.0,"ask":117.8,"ask_size":4.0,"iv":0.5649,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0001,"vega":0.0042,"theta":0.0,"rho":0.0934,"theo":116.3748,"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":113.415000915527},{"option":"SPY260224P00570000","bid":0.01,"bid_size":889.0,"ask":0.02,"ask_size":267.0,"iv":0.4861,"open_interest":516.0,"volume":100.0,"delta":-0.0014,"gamma":0.0001,"vega":0.0042,"theta":-0.0113,"rho":-0.0001,"theo":0.0162,"change":-0.025,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:22:52","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260224C00575000","bid":110.0,"bid_size":49.0,"ask":112.8,"ask_size":2.0,"iv":0.5421,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0001,"vega":0.0048,"theta":0.0,"rho":0.0942,"theo":111.3551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.420001983643},{"option":"SPY260224P00575000","bid":0.02,"bid_size":268.0,"ask":0.03,"ask_size":762.0,"iv":0.4866,"open_interest":503.0,"volume":2.0,"delta":-0.0016,"gamma":0.0001,"vega":0.0048,"theta":-0.0124,"rho":-0.0002,"theo":0.0181,"change":-0.035,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:28:50","percent_change":-63.6364,"prev_day_close":0.0549999997019768},{"option":"SPY260224C00580000","bid":105.01,"bid_size":10.0,"ask":107.81,"ask_size":30.0,"iv":0.5194,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0001,"vega":0.0054,"theta":-0.0008,"rho":0.095,"theo":106.3607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.430000305176},{"option":"SPY260224P00580000","bid":0.02,"bid_size":521.0,"ask":0.03,"ask_size":617.0,"iv":0.4648,"open_interest":1143.0,"volume":38.0,"delta":-0.0018,"gamma":0.0001,"vega":0.0054,"theta":-0.0137,"rho":-0.0002,"theo":0.0202,"change":-0.025,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:37:38","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260224C00585000","bid":100.02,"bid_size":1.0,"ask":102.82,"ask_size":40.0,"iv":0.4967,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0002,"vega":0.0061,"theta":-0.0029,"rho":0.0958,"theo":101.3665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.439998626709},{"option":"SPY260224P00585000","bid":0.02,"bid_size":530.0,"ask":0.03,"ask_size":603.0,"iv":0.4432,"open_interest":89.0,"volume":8.0,"delta":-0.0021,"gamma":0.0002,"vega":0.0061,"theta":-0.0151,"rho":-0.0002,"theo":0.0227,"change":-0.035,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:08:22","percent_change":-53.8462,"prev_day_close":0.0649999994784594},{"option":"SPY260224C00590000","bid":95.04,"bid_size":10.0,"ask":97.82,"ask_size":8.0,"iv":0.4774,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0002,"vega":0.007,"theta":-0.0051,"rho":0.0966,"theo":96.3728,"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":93.4500007629394},{"option":"SPY260224P00590000","bid":0.02,"bid_size":699.0,"ask":0.03,"ask_size":335.0,"iv":0.4216,"open_interest":483.0,"volume":15.0,"delta":-0.0024,"gamma":0.0002,"vega":0.007,"theta":-0.0167,"rho":-0.0003,"theo":0.0254,"change":-0.035,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:47:12","percent_change":-53.8462,"prev_day_close":0.0649999994784594},{"option":"SPY260224C00595000","bid":90.06,"bid_size":2.0,"ask":92.83,"ask_size":10.0,"iv":0.4545,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0002,"vega":0.008,"theta":-0.0075,"rho":0.0974,"theo":91.3794,"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":88.4599990844726},{"option":"SPY260224P00595000","bid":0.03,"bid_size":268.0,"ask":0.04,"ask_size":692.0,"iv":0.4135,"open_interest":399.0,"volume":10.0,"delta":-0.0028,"gamma":0.0002,"vega":0.008,"theta":-0.0185,"rho":-0.0003,"theo":0.0286,"change":-0.045,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:58:12","percent_change":-60.0,"prev_day_close":0.0749999992549419},{"option":"SPY260224C00600000","bid":85.04,"bid_size":2.0,"ask":87.84,"ask_size":40.0,"iv":0.4316,"open_interest":1.0,"volume":0.0,"delta":0.9966,"gamma":0.0003,"vega":0.0092,"theta":-0.0101,"rho":0.0981,"theo":86.3866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.28,"last_trade_time":"2026-02-11T14:47:18","percent_change":0.0,"prev_day_close":83.4899978637695},{"option":"SPY260224P00600000","bid":0.03,"bid_size":529.0,"ask":0.04,"ask_size":579.0,"iv":0.3915,"open_interest":563.0,"volume":23.0,"delta":-0.0032,"gamma":0.0003,"vega":0.0091,"theta":-0.0205,"rho":-0.0004,"theo":0.0321,"change":-0.035,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:18:43","percent_change":-41.1765,"prev_day_close":0.0850000008940697},{"option":"SPY260224C00605000","bid":80.06,"bid_size":6.0,"ask":82.85,"ask_size":50.0,"iv":0.4115,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0004,"vega":0.0106,"theta":-0.0131,"rho":0.0989,"theo":81.3945,"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":78.4799995422363},{"option":"SPY260224P00605000","bid":0.03,"bid_size":651.0,"ask":0.04,"ask_size":267.0,"iv":0.3696,"open_interest":432.0,"volume":2.0,"delta":-0.0038,"gamma":0.0003,"vega":0.0105,"theta":-0.0228,"rho":-0.0004,"theo":0.0365,"change":-0.035,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T09:41:48","percent_change":-41.1765,"prev_day_close":0.0850000008940697},{"option":"SPY260224C00610000","bid":75.05,"bid_size":20.0,"ask":77.86,"ask_size":40.0,"iv":0.3884,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0004,"vega":0.0123,"theta":-0.0165,"rho":0.0996,"theo":76.4033,"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":73.5},{"option":"SPY260224P00610000","bid":0.04,"bid_size":370.0,"ask":0.05,"ask_size":560.0,"iv":0.357,"open_interest":233.0,"volume":2.0,"delta":-0.0045,"gamma":0.0004,"vega":0.0122,"theta":-0.0256,"rho":-0.0005,"theo":0.0418,"change":-0.035,"open":0.05,"high":0.06,"low":0.05,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:37:06","percent_change":-36.8421,"prev_day_close":0.0950000025331974},{"option":"SPY260224C00615000","bid":70.06,"bid_size":10.0,"ask":72.86,"ask_size":5.0,"iv":0.3677,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0005,"vega":0.0144,"theta":-0.0204,"rho":0.1004,"theo":71.4383,"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":68.5299987792969},{"option":"SPY260224P00615000","bid":0.04,"bid_size":709.0,"ask":0.05,"ask_size":268.0,"iv":0.3348,"open_interest":542.0,"volume":2.0,"delta":-0.0054,"gamma":0.0005,"vega":0.0143,"theta":-0.029,"rho":-0.0006,"theo":0.0484,"change":-0.065,"open":0.08,"high":0.08,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:49:14","percent_change":-56.5217,"prev_day_close":0.114999998360872},{"option":"SPY260224C00620000","bid":65.07,"bid_size":40.0,"ask":67.88,"ask_size":60.0,"iv":0.3485,"open_interest":30.0,"volume":0.0,"delta":0.9934,"gamma":0.0006,"vega":0.0171,"theta":-0.0253,"rho":0.1011,"theo":66.4255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.96,"last_trade_time":"2026-02-17T12:44:49","percent_change":0.0,"prev_day_close":63.5349998474121},{"option":"SPY260224P00620000","bid":0.05,"bid_size":559.0,"ask":0.06,"ask_size":326.0,"iv":0.3197,"open_interest":1818.0,"volume":97.0,"delta":-0.0065,"gamma":0.0006,"vega":0.0171,"theta":-0.0334,"rho":-0.0007,"theo":0.0573,"change":-0.035,"open":0.1,"high":0.12,"low":0.07,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T14:37:21","percent_change":-28.0,"prev_day_close":0.12499999627471},{"option":"SPY260224C00625000","bid":60.08,"bid_size":29.0,"ask":62.89,"ask_size":10.0,"iv":0.3267,"open_interest":1.0,"volume":1.0,"delta":0.9918,"gamma":0.0008,"vega":0.0206,"theta":-0.0315,"rho":0.1017,"theo":61.4407,"change":2.505,"open":61.07,"high":61.07,"low":61.07,"tick":"up","last_trade_price":61.07,"last_trade_time":"2026-02-18T09:56:40","percent_change":4.2773,"prev_day_close":58.5650005340576},{"option":"SPY260224P00625000","bid":0.06,"bid_size":546.0,"ask":0.07,"ask_size":271.0,"iv":0.303,"open_interest":738.0,"volume":283.0,"delta":-0.0081,"gamma":0.0008,"vega":0.0206,"theta":-0.0389,"rho":-0.0009,"theo":0.069,"change":-0.075,"open":0.1,"high":0.11,"low":0.07,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T15:38:48","percent_change":-48.3871,"prev_day_close":0.155000001192093},{"option":"SPY260224C00630000","bid":55.1,"bid_size":40.0,"ask":57.91,"ask_size":30.0,"iv":0.3094,"open_interest":1.0,"volume":1.0,"delta":0.9896,"gamma":0.0011,"vega":0.0255,"theta":-0.0398,"rho":0.1023,"theo":56.4611,"change":5.31,"open":58.87,"high":58.87,"low":58.87,"tick":"up","last_trade_price":58.87,"last_trade_time":"2026-02-18T12:05:44","percent_change":9.91411,"prev_day_close":53.560001373291},{"option":"SPY260224P00630000","bid":0.08,"bid_size":354.0,"ask":0.09,"ask_size":516.0,"iv":0.2892,"open_interest":832.0,"volume":139.0,"delta":-0.0103,"gamma":0.0011,"vega":0.0255,"theta":-0.0466,"rho":-0.0011,"theo":0.0859,"change":-0.045,"open":0.14,"high":0.14,"low":0.08,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T15:13:36","percent_change":-24.3243,"prev_day_close":0.185000002384186},{"option":"SPY260224C00635000","bid":50.13,"bid_size":30.0,"ask":52.94,"ask_size":40.0,"iv":0.2905,"open_interest":0.0,"volume":0.0,"delta":0.9863,"gamma":0.0014,"vega":0.0324,"theta":-0.0514,"rho":0.1027,"theo":51.49,"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":48.6599998474121},{"option":"SPY260224P00635000","bid":0.1,"bid_size":499.0,"ask":0.11,"ask_size":336.0,"iv":0.2731,"open_interest":901.0,"volume":172.0,"delta":-0.0136,"gamma":0.0014,"vega":0.0325,"theta":-0.0578,"rho":-0.0015,"theo":0.1119,"change":-0.125,"open":0.2,"high":0.2,"low":0.1,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:54:35","percent_change":-53.1915,"prev_day_close":0.234999999403954},{"option":"SPY260224C00640000","bid":45.19,"bid_size":20.0,"ask":47.97,"ask_size":5.0,"iv":0.2726,"open_interest":31.0,"volume":1.0,"delta":0.9814,"gamma":0.002,"vega":0.0422,"theta":-0.068,"rho":0.103,"theo":46.5333,"change":5.145,"open":48.88,"high":48.88,"low":48.88,"tick":"up","last_trade_price":48.88,"last_trade_time":"2026-02-18T12:06:17","percent_change":11.764,"prev_day_close":43.7349987030029},{"option":"SPY260224P00640000","bid":0.14,"bid_size":285.0,"ask":0.15,"ask_size":450.0,"iv":0.2609,"open_interest":1249.0,"volume":570.0,"delta":-0.0185,"gamma":0.002,"vega":0.0422,"theta":-0.0736,"rho":-0.002,"theo":0.1511,"change":-0.165,"open":0.24,"high":0.32,"low":0.14,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:38:29","percent_change":-52.381,"prev_day_close":0.314999997615814},{"option":"SPY260224C00645000","bid":40.24,"bid_size":2.0,"ask":43.04,"ask_size":10.0,"iv":0.2583,"open_interest":4.0,"volume":2.0,"delta":0.9738,"gamma":0.0027,"vega":0.0561,"theta":-0.0916,"rho":0.103,"theo":41.6242,"change":0.935,"open":39.8,"high":39.8,"low":39.8,"tick":"down","last_trade_price":39.8,"last_trade_time":"2026-02-18T15:20:54","percent_change":2.40576,"prev_day_close":38.8649997711182},{"option":"SPY260224P00645000","bid":0.2,"bid_size":312.0,"ask":0.21,"ask_size":425.0,"iv":0.2491,"open_interest":1090.0,"volume":483.0,"delta":-0.0262,"gamma":0.0027,"vega":0.0564,"theta":-0.0971,"rho":-0.0029,"theo":0.215,"change":-0.215,"open":0.38,"high":0.42,"low":0.17,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-18T16:12:38","percent_change":-50.5882,"prev_day_close":0.424999997019768},{"option":"SPY260224C00650000","bid":36.54,"bid_size":12.0,"ask":36.95,"ask_size":12.0,"iv":0.2458,"open_interest":1.0,"volume":16.0,"delta":0.9621,"gamma":0.0039,"vega":0.0758,"theta":-0.1247,"rho":0.1025,"theo":36.7019,"change":2.59,"open":34.77,"high":36.65,"low":34.77,"tick":"up","last_trade_price":36.65,"last_trade_time":"2026-02-18T16:07:51","percent_change":7.60422,"prev_day_close":34.060001373291},{"option":"SPY260224P00650000","bid":0.3,"bid_size":106.0,"ask":0.31,"ask_size":402.0,"iv":0.2386,"open_interest":3546.0,"volume":8330.0,"delta":-0.0379,"gamma":0.0039,"vega":0.076,"theta":-0.1295,"rho":-0.0041,"theo":0.3141,"change":-0.305,"open":0.6,"high":0.6,"low":0.23,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T16:14:42","percent_change":-50.4132,"prev_day_close":0.605000019073486},{"option":"SPY260224C00655000","bid":31.66,"bid_size":13.0,"ask":32.1,"ask_size":13.0,"iv":0.2317,"open_interest":2.0,"volume":3.0,"delta":0.9447,"gamma":0.0055,"vega":0.1021,"theta":-0.1686,"rho":0.1013,"theo":31.8586,"change":4.735,"open":33.61,"high":34.11,"low":33.61,"tick":"up","last_trade_price":34.11,"last_trade_time":"2026-02-18T11:12:02","percent_change":16.1191,"prev_day_close":29.375},{"option":"SPY260224P00655000","bid":0.45,"bid_size":269.0,"ask":0.46,"ask_size":374.0,"iv":0.2285,"open_interest":4076.0,"volume":1117.0,"delta":-0.0551,"gamma":0.0055,"vega":0.102,"theta":-0.1724,"rho":-0.006,"theo":0.4657,"change":-0.435,"open":0.81,"high":0.86,"low":0.33,"tick":"down","last_trade_price":0.43,"last_trade_time":"2026-02-18T15:59:57","percent_change":-50.289,"prev_day_close":0.865000009536743},{"option":"SPY260224C00660000","bid":26.91,"bid_size":13.0,"ask":27.34,"ask_size":13.0,"iv":0.2215,"open_interest":15.0,"volume":9.0,"delta":0.9194,"gamma":0.0077,"vega":0.1358,"theta":-0.2238,"rho":0.0993,"theo":27.0939,"change":1.76,"open":27.7,"high":29.73,"low":26.24,"tick":"up","last_trade_price":26.52,"last_trade_time":"2026-02-18T15:37:40","percent_change":7.10824,"prev_day_close":24.7600002288818},{"option":"SPY260224P00660000","bid":0.68,"bid_size":316.0,"ask":0.7,"ask_size":335.0,"iv":0.2185,"open_interest":2050.0,"volume":1972.0,"delta":-0.0806,"gamma":0.0077,"vega":0.1359,"theta":-0.2274,"rho":-0.0088,"theo":0.6989,"change":-0.55,"open":1.22,"high":1.23,"low":0.47,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T16:06:52","percent_change":-44.0,"prev_day_close":1.25},{"option":"SPY260224C00661000","bid":25.99,"bid_size":13.0,"ask":26.39,"ask_size":13.0,"iv":0.2204,"open_interest":3.0,"volume":8.0,"delta":0.9131,"gamma":0.0082,"vega":0.1433,"theta":-0.2361,"rho":0.0987,"theo":26.1532,"change":4.205,"open":24.89,"high":28.04,"low":24.89,"tick":"up","last_trade_price":28.04,"last_trade_time":"2026-02-18T10:23:20","percent_change":17.6421,"prev_day_close":23.835000038147},{"option":"SPY260224P00661000","bid":0.74,"bid_size":212.0,"ask":0.76,"ask_size":230.0,"iv":0.2165,"open_interest":1001.0,"volume":636.0,"delta":-0.0869,"gamma":0.0082,"vega":0.1434,"theta":-0.2396,"rho":-0.0095,"theo":0.7575,"change":-0.57,"open":1.27,"high":1.28,"low":0.51,"tick":"up","last_trade_price":0.77,"last_trade_time":"2026-02-18T16:11:28","percent_change":-42.5373,"prev_day_close":1.3400000333786},{"option":"SPY260224C00662000","bid":25.06,"bid_size":13.0,"ask":25.47,"ask_size":13.0,"iv":0.2185,"open_interest":1.0,"volume":21.0,"delta":0.9064,"gamma":0.0088,"vega":0.1513,"theta":-0.2487,"rho":0.0981,"theo":25.217,"change":2.99,"open":23.77,"high":25.94,"low":23.77,"tick":"up","last_trade_price":25.94,"last_trade_time":"2026-02-18T10:01:52","percent_change":13.0283,"prev_day_close":22.9499998092651},{"option":"SPY260224P00662000","bid":0.81,"bid_size":170.0,"ask":0.82,"ask_size":66.0,"iv":0.2145,"open_interest":1299.0,"volume":369.0,"delta":-0.0936,"gamma":0.0088,"vega":0.1515,"theta":-0.2521,"rho":-0.0102,"theo":0.8207,"change":-0.6,"open":1.29,"high":1.39,"low":0.6,"tick":"up","last_trade_price":0.84,"last_trade_time":"2026-02-18T16:11:10","percent_change":-41.6667,"prev_day_close":1.43999999761581},{"option":"SPY260224C00663000","bid":24.15,"bid_size":14.0,"ask":24.53,"ask_size":14.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.8992,"gamma":0.0094,"vega":0.1596,"theta":-0.2616,"rho":0.0975,"theo":24.286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.0899991989136},{"option":"SPY260224P00663000","bid":0.88,"bid_size":169.0,"ask":0.9,"ask_size":270.0,"iv":0.2125,"open_interest":386.0,"volume":3432.0,"delta":-0.1008,"gamma":0.0094,"vega":0.1598,"theta":-0.265,"rho":-0.0109,"theo":0.8891,"change":-0.7,"open":1.42,"high":1.54,"low":0.59,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:59:34","percent_change":-45.1613,"prev_day_close":1.54999995231628},{"option":"SPY260224C00664000","bid":23.21,"bid_size":190.0,"ask":23.59,"ask_size":180.0,"iv":0.213,"open_interest":0.0,"volume":6.0,"delta":0.8915,"gamma":0.01,"vega":0.1682,"theta":-0.2748,"rho":0.0968,"theo":23.3604,"change":4.06,"open":21.8,"high":25.24,"low":21.8,"tick":"up","last_trade_price":25.24,"last_trade_time":"2026-02-18T11:49:47","percent_change":19.169,"prev_day_close":21.1800003051758},{"option":"SPY260224P00664000","bid":0.95,"bid_size":211.0,"ask":0.97,"ask_size":105.0,"iv":0.2106,"open_interest":679.0,"volume":347.0,"delta":-0.1084,"gamma":0.01,"vega":0.1681,"theta":-0.2778,"rho":-0.0118,"theo":0.9612,"change":-0.72,"open":1.68,"high":1.68,"low":0.71,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T16:04:38","percent_change":-43.1138,"prev_day_close":1.66999995708466},{"option":"SPY260224C00665000","bid":22.32,"bid_size":190.0,"ask":22.67,"ask_size":35.0,"iv":0.2115,"open_interest":3.0,"volume":21.0,"delta":0.8832,"gamma":0.0106,"vega":0.1768,"theta":-0.2883,"rho":0.096,"theo":22.4406,"change":2.73,"open":20.99,"high":24.8,"low":20.99,"tick":"up","last_trade_price":23.02,"last_trade_time":"2026-02-18T15:50:49","percent_change":13.4549,"prev_day_close":20.289999961853},{"option":"SPY260224P00665000","bid":1.04,"bid_size":77.0,"ask":1.06,"ask_size":219.0,"iv":0.2084,"open_interest":978.0,"volume":949.0,"delta":-0.1166,"gamma":0.0106,"vega":0.1768,"theta":-0.2912,"rho":-0.0127,"theo":1.0407,"change":-0.9,"open":1.62,"high":1.84,"low":0.69,"tick":"down","last_trade_price":0.89,"last_trade_time":"2026-02-18T15:56:09","percent_change":-50.2793,"prev_day_close":1.78999996185303},{"option":"SPY260224C00666000","bid":21.41,"bid_size":190.0,"ask":21.76,"ask_size":142.0,"iv":0.2093,"open_interest":1.0,"volume":0.0,"delta":0.8744,"gamma":0.0113,"vega":0.1859,"theta":-0.302,"rho":0.0952,"theo":21.527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.34,"last_trade_time":"2026-02-13T16:10:44","percent_change":0.0,"prev_day_close":19.4250001907349},{"option":"SPY260224P00666000","bid":1.13,"bid_size":53.0,"ask":1.14,"ask_size":55.0,"iv":0.2064,"open_interest":337.0,"volume":318.0,"delta":-0.1255,"gamma":0.0113,"vega":0.186,"theta":-0.3048,"rho":-0.0136,"theo":1.1264,"change":-0.86,"open":1.91,"high":1.97,"low":0.76,"tick":"up","last_trade_price":1.06,"last_trade_time":"2026-02-18T15:59:22","percent_change":-44.7917,"prev_day_close":1.91999995708466},{"option":"SPY260224C00667000","bid":20.48,"bid_size":191.0,"ask":20.86,"ask_size":190.0,"iv":0.2064,"open_interest":1.0,"volume":3.0,"delta":0.865,"gamma":0.012,"vega":0.1952,"theta":-0.3158,"rho":0.0942,"theo":20.62,"change":0.175,"open":19.16,"high":19.16,"low":18.74,"tick":"down","last_trade_price":18.74,"last_trade_time":"2026-02-18T09:35:31","percent_change":0.942636,"prev_day_close":18.5649995803833},{"option":"SPY260224P00667000","bid":1.22,"bid_size":200.0,"ask":1.24,"ask_size":214.0,"iv":0.2043,"open_interest":599.0,"volume":612.0,"delta":-0.1352,"gamma":0.0121,"vega":0.1955,"theta":-0.3189,"rho":-0.0145,"theo":1.2211,"change":-0.9,"open":1.85,"high":2.08,"low":0.81,"tick":"up","last_trade_price":1.16,"last_trade_time":"2026-02-18T15:59:14","percent_change":-43.6893,"prev_day_close":2.05999994277954},{"option":"SPY260224C00668000","bid":19.6,"bid_size":191.0,"ask":19.96,"ask_size":191.0,"iv":0.2045,"open_interest":52.0,"volume":1.0,"delta":0.8549,"gamma":0.0128,"vega":0.2048,"theta":-0.3297,"rho":0.0932,"theo":19.7204,"change":2.65,"open":20.38,"high":20.38,"low":20.38,"tick":"up","last_trade_price":20.38,"last_trade_time":"2026-02-18T10:01:53","percent_change":14.9464,"prev_day_close":17.7299995422363},{"option":"SPY260224P00668000","bid":1.33,"bid_size":53.0,"ask":1.35,"ask_size":201.0,"iv":0.2022,"open_interest":748.0,"volume":375.0,"delta":-0.145,"gamma":0.0128,"vega":0.2047,"theta":-0.3325,"rho":-0.0157,"theo":1.3186,"change":-0.84,"open":2.09,"high":2.22,"low":0.92,"tick":"no_change","last_trade_price":1.37,"last_trade_time":"2026-02-18T16:11:32","percent_change":-38.0091,"prev_day_close":2.21000003814697},{"option":"SPY260224C00669000","bid":18.71,"bid_size":191.0,"ask":19.13,"ask_size":191.0,"iv":0.2035,"open_interest":10.0,"volume":2.0,"delta":0.8441,"gamma":0.0136,"vega":0.2144,"theta":-0.3436,"rho":0.0922,"theo":18.8285,"change":0.22,"open":17.11,"high":17.11,"low":17.11,"tick":"up","last_trade_price":17.11,"last_trade_time":"2026-02-18T09:37:45","percent_change":1.30255,"prev_day_close":16.8899993896484},{"option":"SPY260224P00669000","bid":1.44,"bid_size":101.0,"ask":1.46,"ask_size":157.0,"iv":0.1999,"open_interest":268.0,"volume":639.0,"delta":-0.1558,"gamma":0.0136,"vega":0.2143,"theta":-0.3463,"rho":-0.0169,"theo":1.426,"change":-1.04,"open":2.22,"high":2.22,"low":0.97,"tick":"down","last_trade_price":1.33,"last_trade_time":"2026-02-18T15:52:03","percent_change":-43.8819,"prev_day_close":2.37000000476837},{"option":"SPY260224C00670000","bid":17.87,"bid_size":51.0,"ask":18.16,"ask_size":2.0,"iv":0.2,"open_interest":9.0,"volume":25.0,"delta":0.8326,"gamma":0.0144,"vega":0.2242,"theta":-0.3575,"rho":0.091,"theo":17.945,"change":2.09,"open":16.67,"high":18.15,"low":16.58,"tick":"up","last_trade_price":18.15,"last_trade_time":"2026-02-18T14:31:28","percent_change":13.0137,"prev_day_close":16.0599994659424},{"option":"SPY260224P00670000","bid":1.56,"bid_size":85.0,"ask":1.58,"ask_size":203.0,"iv":0.198,"open_interest":1126.0,"volume":1592.0,"delta":-0.1676,"gamma":0.0144,"vega":0.2246,"theta":-0.3605,"rho":-0.0178,"theo":1.5446,"change":-0.95,"open":2.37,"high":2.5,"low":1.03,"tick":"up","last_trade_price":1.59,"last_trade_time":"2026-02-18T16:12:38","percent_change":-37.4016,"prev_day_close":2.53999996185303},{"option":"SPY260224C00671000","bid":16.97,"bid_size":192.0,"ask":17.31,"ask_size":192.0,"iv":0.1975,"open_interest":22.0,"volume":0.0,"delta":0.8203,"gamma":0.0152,"vega":0.2343,"theta":-0.3713,"rho":0.0898,"theo":17.0704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.15,"last_trade_time":"2026-02-17T11:18:45","percent_change":0.0,"prev_day_close":15.2449998855591},{"option":"SPY260224P00671000","bid":1.69,"bid_size":62.0,"ask":1.71,"ask_size":165.0,"iv":0.1955,"open_interest":741.0,"volume":566.0,"delta":-0.1796,"gamma":0.0153,"vega":0.2344,"theta":-0.374,"rho":-0.0192,"theo":1.6667,"change":-0.71,"open":2.64,"high":2.64,"low":1.17,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-18T15:33:07","percent_change":-26.1029,"prev_day_close":2.72000002861023},{"option":"SPY260224C00672000","bid":16.11,"bid_size":190.0,"ask":16.45,"ask_size":140.0,"iv":0.1951,"open_interest":5.0,"volume":0.0,"delta":0.8073,"gamma":0.0161,"vega":0.2445,"theta":-0.3848,"rho":0.0884,"theo":16.2056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.76,"last_trade_time":"2026-02-17T13:27:28","percent_change":0.0,"prev_day_close":14.4349999427795},{"option":"SPY260224P00672000","bid":1.82,"bid_size":199.0,"ask":1.85,"ask_size":174.0,"iv":0.1933,"open_interest":1035.0,"volume":1491.0,"delta":-0.1928,"gamma":0.0161,"vega":0.2444,"theta":-0.3875,"rho":-0.0207,"theo":1.8014,"change":-1.07,"open":2.64,"high":2.64,"low":1.25,"tick":"up","last_trade_price":1.84,"last_trade_time":"2026-02-18T16:14:56","percent_change":-36.7698,"prev_day_close":2.91000008583069},{"option":"SPY260224C00673000","bid":15.26,"bid_size":192.0,"ask":15.63,"ask_size":192.0,"iv":0.1933,"open_interest":31.0,"volume":12.0,"delta":0.7933,"gamma":0.017,"vega":0.2545,"theta":-0.398,"rho":0.087,"theo":15.3513,"change":1.04,"open":14.32,"high":14.68,"low":14.32,"tick":"up","last_trade_price":14.68,"last_trade_time":"2026-02-18T09:41:06","percent_change":7.62463,"prev_day_close":13.6400003433228},{"option":"SPY260224P00673000","bid":1.97,"bid_size":196.0,"ask":1.99,"ask_size":53.0,"iv":0.1908,"open_interest":632.0,"volume":1337.0,"delta":-0.2071,"gamma":0.0171,"vega":0.2548,"theta":-0.401,"rho":-0.0222,"theo":1.9501,"change":-1.115,"open":3.0,"high":3.0,"low":1.37,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-18T16:13:53","percent_change":-35.7945,"prev_day_close":3.11500000953674},{"option":"SPY260224C00674000","bid":14.47,"bid_size":50.0,"ask":14.74,"ask_size":125.0,"iv":0.1908,"open_interest":125.0,"volume":40.0,"delta":0.7785,"gamma":0.018,"vega":0.2646,"theta":-0.4108,"rho":0.0855,"theo":14.5082,"change":3.905,"open":13.32,"high":16.84,"low":13.27,"tick":"down","last_trade_price":16.76,"last_trade_time":"2026-02-18T13:04:15","percent_change":30.3773,"prev_day_close":12.8550000190735},{"option":"SPY260224P00674000","bid":2.13,"bid_size":192.0,"ask":2.15,"ask_size":53.0,"iv":0.1884,"open_interest":955.0,"volume":2051.0,"delta":-0.2216,"gamma":0.018,"vega":0.2648,"theta":-0.4135,"rho":-0.0234,"theo":2.1029,"change":-1.47,"open":3.35,"high":3.35,"low":1.43,"tick":"down","last_trade_price":1.86,"last_trade_time":"2026-02-18T15:56:05","percent_change":-44.1441,"prev_day_close":3.32999992370606},{"option":"SPY260224C00675000","bid":13.66,"bid_size":2.0,"ask":13.92,"ask_size":191.0,"iv":0.1887,"open_interest":288.0,"volume":82.0,"delta":0.7627,"gamma":0.0189,"vega":0.2748,"theta":-0.423,"rho":0.0838,"theo":13.6772,"change":1.72,"open":15.39,"high":15.44,"low":13.8,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-18T14:35:09","percent_change":14.2384,"prev_day_close":12.0799999237061},{"option":"SPY260224P00675000","bid":2.3,"bid_size":189.0,"ask":2.33,"ask_size":184.0,"iv":0.1859,"open_interest":1990.0,"volume":3607.0,"delta":-0.2374,"gamma":0.019,"vega":0.2748,"theta":-0.4257,"rho":-0.0252,"theo":2.2716,"change":-1.265,"open":3.52,"high":3.6,"low":1.53,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T16:14:56","percent_change":-35.4839,"prev_day_close":3.56499993801117},{"option":"SPY260224C00676000","bid":12.83,"bid_size":50.0,"ask":13.1,"ask_size":114.0,"iv":0.1858,"open_interest":222.0,"volume":0.0,"delta":0.7459,"gamma":0.0199,"vega":0.2846,"theta":-0.4344,"rho":0.0821,"theo":12.8594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.93,"last_trade_time":"2026-02-17T15:57:40","percent_change":0.0,"prev_day_close":11.3249998092651},{"option":"SPY260224P00676000","bid":2.48,"bid_size":186.0,"ask":2.51,"ask_size":159.0,"iv":0.1832,"open_interest":753.0,"volume":951.0,"delta":-0.2543,"gamma":0.02,"vega":0.2847,"theta":-0.4372,"rho":-0.027,"theo":2.4532,"change":-1.29,"open":3.67,"high":3.67,"low":1.68,"tick":"up","last_trade_price":2.53,"last_trade_time":"2026-02-18T16:10:20","percent_change":-33.7696,"prev_day_close":3.8199999332428},{"option":"SPY260224C00677000","bid":12.03,"bid_size":50.0,"ask":12.24,"ask_size":50.0,"iv":0.1822,"open_interest":536.0,"volume":263.0,"delta":0.7281,"gamma":0.0209,"vega":0.2942,"theta":-0.445,"rho":0.0802,"theo":12.0553,"change":1.56,"open":11.0,"high":13.85,"low":10.98,"tick":"up","last_trade_price":12.16,"last_trade_time":"2026-02-18T15:59:39","percent_change":14.717,"prev_day_close":10.6000003814697},{"option":"SPY260224P00677000","bid":2.68,"bid_size":183.0,"ask":2.7,"ask_size":62.0,"iv":0.1806,"open_interest":1048.0,"volume":1380.0,"delta":-0.2721,"gamma":0.021,"vega":0.2945,"theta":-0.4478,"rho":-0.0284,"theo":2.6488,"change":-1.325,"open":3.73,"high":4.0,"low":1.85,"tick":"up","last_trade_price":2.75,"last_trade_time":"2026-02-18T16:12:42","percent_change":-32.5153,"prev_day_close":4.07500004768372},{"option":"SPY260224C00678000","bid":11.23,"bid_size":50.0,"ask":11.5,"ask_size":100.0,"iv":0.1801,"open_interest":365.0,"volume":83.0,"delta":0.7092,"gamma":0.0219,"vega":0.3036,"theta":-0.4545,"rho":0.0782,"theo":11.266,"change":0.88,"open":10.14,"high":13.09,"low":10.1,"tick":"up","last_trade_price":10.75,"last_trade_time":"2026-02-18T15:04:41","percent_change":8.9159,"prev_day_close":9.87000036239624},{"option":"SPY260224P00678000","bid":2.89,"bid_size":48.0,"ask":2.91,"ask_size":74.0,"iv":0.1778,"open_interest":678.0,"volume":1690.0,"delta":-0.2916,"gamma":0.022,"vega":0.3039,"theta":-0.4576,"rho":-0.0306,"theo":2.8647,"change":-1.46,"open":4.31,"high":4.44,"low":1.95,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-18T16:14:47","percent_change":-33.4862,"prev_day_close":4.35999989509582},{"option":"SPY260224C00679000","bid":10.48,"bid_size":50.0,"ask":10.7,"ask_size":50.0,"iv":0.1773,"open_interest":615.0,"volume":474.0,"delta":0.6892,"gamma":0.0229,"vega":0.3126,"theta":-0.4628,"rho":0.076,"theo":10.4927,"change":1.635,"open":9.54,"high":12.43,"low":9.18,"tick":"up","last_trade_price":10.82,"last_trade_time":"2026-02-18T15:52:37","percent_change":17.8008,"prev_day_close":9.18499994277954},{"option":"SPY260224P00679000","bid":3.11,"bid_size":79.0,"ask":3.14,"ask_size":149.0,"iv":0.1749,"open_interest":802.0,"volume":723.0,"delta":-0.3117,"gamma":0.023,"vega":0.3128,"theta":-0.4659,"rho":-0.0326,"theo":3.0914,"change":-1.49,"open":4.33,"high":4.55,"low":2.11,"tick":"no_change","last_trade_price":3.16,"last_trade_time":"2026-02-18T16:10:22","percent_change":-32.043,"prev_day_close":4.64999985694885},{"option":"SPY260224C00680000","bid":9.72,"bid_size":50.0,"ask":9.88,"ask_size":50.0,"iv":0.1735,"open_interest":720.0,"volume":870.0,"delta":0.6681,"gamma":0.0239,"vega":0.3208,"theta":-0.4696,"rho":0.0738,"theo":9.7361,"change":1.335,"open":8.97,"high":11.7,"low":8.51,"tick":"up","last_trade_price":9.83,"last_trade_time":"2026-02-18T16:04:30","percent_change":15.7151,"prev_day_close":8.49499988555908},{"option":"SPY260224P00680000","bid":3.34,"bid_size":175.0,"ask":3.37,"ask_size":71.0,"iv":0.1721,"open_interest":1211.0,"volume":4672.0,"delta":-0.3329,"gamma":0.0241,"vega":0.3212,"theta":-0.4728,"rho":-0.0344,"theo":3.3351,"change":-1.585,"open":4.81,"high":5.0,"low":2.28,"tick":"down","last_trade_price":3.38,"last_trade_time":"2026-02-18T16:13:43","percent_change":-31.9235,"prev_day_close":4.96499991416931},{"option":"SPY260224C00681000","bid":8.98,"bid_size":50.0,"ask":9.15,"ask_size":50.0,"iv":0.1708,"open_interest":900.0,"volume":784.0,"delta":0.6458,"gamma":0.0249,"vega":0.3285,"theta":-0.4748,"rho":0.0714,"theo":8.997,"change":0.42,"open":8.19,"high":10.75,"low":7.94,"tick":"up","last_trade_price":8.26,"last_trade_time":"2026-02-18T15:19:02","percent_change":5.35714,"prev_day_close":7.84000015258789},{"option":"SPY260224P00681000","bid":3.6,"bid_size":68.0,"ask":3.63,"ask_size":148.0,"iv":0.1689,"open_interest":573.0,"volume":1787.0,"delta":-0.3554,"gamma":0.0251,"vega":0.3287,"theta":-0.478,"rho":-0.0369,"theo":3.5968,"change":-1.645,"open":4.94,"high":5.33,"low":2.58,"tick":"no_change","last_trade_price":3.66,"last_trade_time":"2026-02-18T16:11:52","percent_change":-31.0085,"prev_day_close":5.3050000667572},{"option":"SPY260224C00682000","bid":8.3,"bid_size":122.0,"ask":8.38,"ask_size":122.0,"iv":0.1682,"open_interest":928.0,"volume":993.0,"delta":0.6224,"gamma":0.0259,"vega":0.3353,"theta":-0.4779,"rho":0.0688,"theo":8.2767,"change":1.06,"open":7.76,"high":10.0,"low":7.2,"tick":"down","last_trade_price":8.21,"last_trade_time":"2026-02-18T16:11:32","percent_change":14.8252,"prev_day_close":7.14999985694885},{"option":"SPY260224P00682000","bid":3.87,"bid_size":143.0,"ask":3.9,"ask_size":146.0,"iv":0.1658,"open_interest":1436.0,"volume":1333.0,"delta":-0.379,"gamma":0.0261,"vega":0.3355,"theta":-0.4812,"rho":-0.039,"theo":3.8769,"change":-1.725,"open":5.3,"high":5.74,"low":2.67,"tick":"no_change","last_trade_price":3.93,"last_trade_time":"2026-02-18T16:12:02","percent_change":-30.504,"prev_day_close":5.65499997138977},{"option":"SPY260224C00683000","bid":7.6,"bid_size":123.0,"ask":7.68,"ask_size":124.0,"iv":0.1648,"open_interest":906.0,"volume":931.0,"delta":0.5976,"gamma":0.0269,"vega":0.3411,"theta":-0.479,"rho":0.0662,"theo":7.576,"change":1.105,"open":6.97,"high":9.26,"low":6.8,"tick":"no_change","last_trade_price":7.63,"last_trade_time":"2026-02-18T15:59:44","percent_change":16.9349,"prev_day_close":6.52500009536743},{"option":"SPY260224P00683000","bid":4.16,"bid_size":66.0,"ask":4.19,"ask_size":156.0,"iv":0.1626,"open_interest":361.0,"volume":6144.0,"delta":-0.4039,"gamma":0.027,"vega":0.3413,"theta":-0.4823,"rho":-0.0411,"theo":4.1772,"change":-1.88,"open":5.81,"high":5.99,"low":2.91,"tick":"down","last_trade_price":4.16,"last_trade_time":"2026-02-18T16:14:05","percent_change":-31.1258,"prev_day_close":6.04000020027161},{"option":"SPY260224C00684000","bid":6.91,"bid_size":50.0,"ask":6.98,"ask_size":125.0,"iv":0.1613,"open_interest":827.0,"volume":2073.0,"delta":0.5717,"gamma":0.0278,"vega":0.3458,"theta":-0.4776,"rho":0.0633,"theo":6.8958,"change":0.865,"open":6.39,"high":8.51,"low":5.95,"tick":"down","last_trade_price":6.79,"last_trade_time":"2026-02-18T16:10:04","percent_change":14.5992,"prev_day_close":5.92499995231628},{"option":"SPY260224P00684000","bid":4.47,"bid_size":142.0,"ask":4.5,"ask_size":142.0,"iv":0.1592,"open_interest":1100.0,"volume":3196.0,"delta":-0.43,"gamma":0.0279,"vega":0.3459,"theta":-0.4809,"rho":-0.044,"theo":4.4981,"change":-1.945,"open":6.0,"high":6.51,"low":3.12,"tick":"down","last_trade_price":4.49,"last_trade_time":"2026-02-18T16:14:11","percent_change":-30.2253,"prev_day_close":6.43499994277954},{"option":"SPY260224C00685000","bid":6.25,"bid_size":50.0,"ask":6.28,"ask_size":136.0,"iv":0.1577,"open_interest":1669.0,"volume":3690.0,"delta":0.5445,"gamma":0.0286,"vega":0.3492,"theta":-0.4735,"rho":0.0604,"theo":6.2373,"change":0.835,"open":5.81,"high":7.85,"low":5.39,"tick":"down","last_trade_price":6.18,"last_trade_time":"2026-02-18T16:10:38","percent_change":15.6221,"prev_day_close":5.34500002861023},{"option":"SPY260224P00685000","bid":4.8,"bid_size":141.0,"ask":4.83,"ask_size":50.0,"iv":0.1561,"open_interest":990.0,"volume":6757.0,"delta":-0.4574,"gamma":0.0288,"vega":0.3491,"theta":-0.4769,"rho":-0.0464,"theo":4.8406,"change":-2.015,"open":7.02,"high":7.02,"low":3.37,"tick":"no_change","last_trade_price":4.84,"last_trade_time":"2026-02-18T16:14:22","percent_change":-29.3946,"prev_day_close":6.85500001907349},{"option":"SPY260224C00686000","bid":5.6,"bid_size":168.0,"ask":5.63,"ask_size":45.0,"iv":0.1542,"open_interest":441.0,"volume":3065.0,"delta":0.5161,"gamma":0.0294,"vega":0.351,"theta":-0.4666,"rho":0.0573,"theo":5.6013,"change":0.81,"open":5.17,"high":7.1,"low":4.75,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-18T16:13:59","percent_change":16.9102,"prev_day_close":4.79000020027161},{"option":"SPY260224P00686000","bid":5.16,"bid_size":65.0,"ask":5.19,"ask_size":141.0,"iv":0.1524,"open_interest":576.0,"volume":2769.0,"delta":-0.4862,"gamma":0.0296,"vega":0.3508,"theta":-0.4698,"rho":-0.0487,"theo":5.2066,"change":-2.1,"open":7.03,"high":7.03,"low":3.76,"tick":"down","last_trade_price":5.17,"last_trade_time":"2026-02-18T16:14:15","percent_change":-28.8858,"prev_day_close":7.26999998092651},{"option":"SPY260224C00687000","bid":4.98,"bid_size":169.0,"ask":5.02,"ask_size":170.0,"iv":0.1506,"open_interest":415.0,"volume":2600.0,"delta":0.4863,"gamma":0.03,"vega":0.3511,"theta":-0.4564,"rho":0.054,"theo":4.9892,"change":0.705,"open":4.64,"high":6.45,"low":4.22,"tick":"no_change","last_trade_price":4.97,"last_trade_time":"2026-02-18T16:14:23","percent_change":16.5299,"prev_day_close":4.26500010490418},{"option":"SPY260224P00687000","bid":5.54,"bid_size":140.0,"ask":5.57,"ask_size":45.0,"iv":0.1488,"open_interest":623.0,"volume":1471.0,"delta":-0.5162,"gamma":0.0303,"vega":0.3506,"theta":-0.4597,"rho":-0.0513,"theo":5.596,"change":-2.165,"open":7.17,"high":7.17,"low":3.96,"tick":"up","last_trade_price":5.59,"last_trade_time":"2026-02-18T16:08:29","percent_change":-27.9175,"prev_day_close":7.75499987602234},{"option":"SPY260224C00688000","bid":4.39,"bid_size":142.0,"ask":4.42,"ask_size":66.0,"iv":0.147,"open_interest":889.0,"volume":1236.0,"delta":0.4552,"gamma":0.0306,"vega":0.3492,"theta":-0.4428,"rho":0.0506,"theo":4.4024,"change":0.55,"open":4.01,"high":5.79,"low":3.7,"tick":"no_change","last_trade_price":4.31,"last_trade_time":"2026-02-18T16:10:47","percent_change":14.6277,"prev_day_close":3.75999999046326},{"option":"SPY260224P00688000","bid":5.95,"bid_size":63.0,"ask":5.98,"ask_size":43.0,"iv":0.1451,"open_interest":139.0,"volume":2459.0,"delta":-0.5476,"gamma":0.0308,"vega":0.3485,"theta":-0.4461,"rho":-0.0537,"theo":6.0118,"change":-2.28,"open":7.6,"high":7.86,"low":4.3,"tick":"up","last_trade_price":5.98,"last_trade_time":"2026-02-18T15:59:54","percent_change":-27.6029,"prev_day_close":8.26000022888184},{"option":"SPY260224C00689000","bid":3.83,"bid_size":144.0,"ask":3.86,"ask_size":174.0,"iv":0.1433,"open_interest":1081.0,"volume":1055.0,"delta":0.4229,"gamma":0.031,"vega":0.3451,"theta":-0.4258,"rho":0.047,"theo":3.8425,"change":0.56,"open":3.54,"high":5.16,"low":3.2,"tick":"up","last_trade_price":3.85,"last_trade_time":"2026-02-18T16:14:07","percent_change":17.0213,"prev_day_close":3.28999996185303},{"option":"SPY260224P00689000","bid":6.25,"bid_size":50.0,"ask":6.52,"ask_size":50.0,"iv":0.1409,"open_interest":185.0,"volume":657.0,"delta":-0.5803,"gamma":0.0313,"vega":0.3442,"theta":-0.4289,"rho":-0.0562,"theo":6.4544,"change":-2.93,"open":5.89,"high":7.8,"low":4.66,"tick":"down","last_trade_price":5.86,"last_trade_time":"2026-02-18T15:55:26","percent_change":-33.3333,"prev_day_close":8.78999996185303},{"option":"SPY260224C00690000","bid":3.3,"bid_size":150.0,"ask":3.33,"ask_size":181.0,"iv":0.1393,"open_interest":1598.0,"volume":1902.0,"delta":0.3893,"gamma":0.0312,"vega":0.3385,"theta":-0.4049,"rho":0.0433,"theo":3.312,"change":0.4,"open":3.03,"high":4.55,"low":2.71,"tick":"down","last_trade_price":3.24,"last_trade_time":"2026-02-18T16:12:42","percent_change":14.0845,"prev_day_close":2.83999991416931},{"option":"SPY260224P00690000","bid":6.8,"bid_size":51.0,"ask":6.91,"ask_size":51.0,"iv":0.1367,"open_interest":1213.0,"volume":727.0,"delta":-0.6143,"gamma":0.0315,"vega":0.3369,"theta":-0.408,"rho":-0.0586,"theo":6.9275,"change":-2.465,"open":8.9,"high":9.01,"low":4.97,"tick":"up","last_trade_price":6.9,"last_trade_time":"2026-02-18T16:14:50","percent_change":-26.3214,"prev_day_close":9.36500024795532},{"option":"SPY260224C00691000","bid":2.8,"bid_size":183.0,"ask":2.83,"ask_size":190.0,"iv":0.1352,"open_interest":1692.0,"volume":2756.0,"delta":0.3546,"gamma":0.0312,"vega":0.329,"theta":-0.3804,"rho":0.0394,"theo":2.8136,"change":0.4,"open":2.6,"high":4.0,"low":2.29,"tick":"no_change","last_trade_price":2.83,"last_trade_time":"2026-02-18T16:03:25","percent_change":16.4609,"prev_day_close":2.4300000667572},{"option":"SPY260224P00691000","bid":7.15,"bid_size":116.0,"ask":7.57,"ask_size":116.0,"iv":0.1328,"open_interest":351.0,"volume":107.0,"delta":-0.6496,"gamma":0.0316,"vega":0.3272,"theta":-0.3836,"rho":-0.0611,"theo":7.4329,"change":-1.68,"open":9.07,"high":9.07,"low":5.6,"tick":"down","last_trade_price":8.28,"last_trade_time":"2026-02-18T15:08:10","percent_change":-16.8675,"prev_day_close":9.96000003814697},{"option":"SPY260224C00692000","bid":2.34,"bid_size":167.0,"ask":2.37,"ask_size":199.0,"iv":0.1312,"open_interest":1436.0,"volume":2813.0,"delta":0.3189,"gamma":0.0308,"vega":0.3166,"theta":-0.3524,"rho":0.0355,"theo":2.3517,"change":0.35,"open":2.19,"high":3.46,"low":1.9,"tick":"up","last_trade_price":2.4,"last_trade_time":"2026-02-18T16:02:59","percent_change":17.0732,"prev_day_close":2.04999995231628},{"option":"SPY260224P00692000","bid":7.69,"bid_size":116.0,"ask":8.04,"ask_size":50.0,"iv":0.1273,"open_interest":233.0,"volume":97.0,"delta":-0.6861,"gamma":0.0314,"vega":0.3137,"theta":-0.3559,"rho":-0.063,"theo":7.9762,"change":-2.7,"open":8.2,"high":9.43,"low":6.04,"tick":"down","last_trade_price":7.89,"last_trade_time":"2026-02-18T16:14:33","percent_change":-25.4957,"prev_day_close":10.5899996757507},{"option":"SPY260224C00693000","bid":1.92,"bid_size":85.0,"ask":1.94,"ask_size":206.0,"iv":0.1267,"open_interest":2484.0,"volume":3127.0,"delta":0.2827,"gamma":0.0302,"vega":0.3009,"theta":-0.3215,"rho":0.0314,"theo":1.9315,"change":0.19,"open":1.88,"high":2.92,"low":1.57,"tick":"down","last_trade_price":1.89,"last_trade_time":"2026-02-18T16:13:23","percent_change":11.1765,"prev_day_close":1.70000004768372},{"option":"SPY260224P00693000","bid":8.33,"bid_size":226.0,"ask":8.69,"ask_size":241.0,"iv":0.125,"open_interest":163.0,"volume":23.0,"delta":-0.7232,"gamma":0.0309,"vega":0.2975,"theta":-0.3256,"rho":-0.0656,"theo":8.5617,"change":-1.435,"open":7.45,"high":9.78,"low":6.38,"tick":"up","last_trade_price":9.78,"last_trade_time":"2026-02-18T15:25:42","percent_change":-12.7954,"prev_day_close":11.2149996757507},{"option":"SPY260224C00694000","bid":1.53,"bid_size":260.0,"ask":1.56,"ask_size":259.0,"iv":0.1224,"open_interest":1222.0,"volume":2939.0,"delta":0.2467,"gamma":0.029,"vega":0.2822,"theta":-0.2886,"rho":0.0274,"theo":1.5599,"change":0.15,"open":1.52,"high":2.48,"low":1.24,"tick":"no_change","last_trade_price":1.54,"last_trade_time":"2026-02-18T16:02:52","percent_change":10.7914,"prev_day_close":1.38999998569489},{"option":"SPY260224P00694000","bid":8.89,"bid_size":190.0,"ask":9.33,"ask_size":190.0,"iv":0.1195,"open_interest":300.0,"volume":12.0,"delta":-0.7606,"gamma":0.03,"vega":0.2773,"theta":-0.2947,"rho":-0.0649,"theo":9.1982,"change":-2.85,"open":11.24,"high":11.24,"low":7.92,"tick":"down","last_trade_price":9.07,"last_trade_time":"2026-02-18T16:11:37","percent_change":-23.9094,"prev_day_close":11.9200000762939},{"option":"SPY260224C00695000","bid":1.19,"bid_size":278.0,"ask":1.22,"ask_size":276.0,"iv":0.118,"open_interest":987.0,"volume":3697.0,"delta":0.2114,"gamma":0.0275,"vega":0.2604,"theta":-0.2541,"rho":0.0235,"theo":1.2343,"change":0.09,"open":1.16,"high":2.06,"low":0.93,"tick":"up","last_trade_price":1.21,"last_trade_time":"2026-02-18T16:14:55","percent_change":8.03571,"prev_day_close":1.12000000476837},{"option":"SPY260224P00695000","bid":9.62,"bid_size":190.0,"ask":9.97,"ask_size":190.0,"iv":0.1153,"open_interest":930.0,"volume":260.0,"delta":-0.7976,"gamma":0.0287,"vega":0.2526,"theta":-0.2633,"rho":-0.064,"theo":9.8832,"change":-3.305,"open":12.01,"high":12.01,"low":7.77,"tick":"down","last_trade_price":9.36,"last_trade_time":"2026-02-18T15:50:00","percent_change":-26.0955,"prev_day_close":12.664999961853},{"option":"SPY260224C00696000","bid":0.91,"bid_size":2.0,"ask":0.92,"ask_size":102.0,"iv":0.1136,"open_interest":1267.0,"volume":3332.0,"delta":0.1758,"gamma":0.0256,"vega":0.2347,"theta":-0.2158,"rho":0.0195,"theo":0.936,"change":0.03,"open":0.96,"high":1.67,"low":0.7,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-18T16:14:56","percent_change":3.40909,"prev_day_close":0.879999995231628},{"option":"SPY260224P00696000","bid":10.31,"bid_size":189.0,"ask":10.75,"ask_size":189.0,"iv":0.1111,"open_interest":212.0,"volume":23.0,"delta":-0.8357,"gamma":0.0272,"vega":0.2247,"theta":-0.2297,"rho":-0.0597,"theo":10.5983,"change":-2.93,"open":8.36,"high":11.49,"low":8.36,"tick":"up","last_trade_price":10.52,"last_trade_time":"2026-02-18T16:11:34","percent_change":-21.7844,"prev_day_close":13.4499998092651},{"option":"SPY260224C00697000","bid":0.66,"bid_size":286.0,"ask":0.68,"ask_size":209.0,"iv":0.109,"open_interest":1624.0,"volume":2098.0,"delta":0.1404,"gamma":0.0231,"vega":0.2052,"theta":-0.1752,"rho":0.0156,"theo":0.6741,"change":-0.03,"open":0.74,"high":1.33,"low":0.52,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:13:34","percent_change":-4.41177,"prev_day_close":0.680000007152557},{"option":"SPY260224P00697000","bid":11.15,"bid_size":100.0,"ask":11.49,"ask_size":114.0,"iv":0.1071,"open_interest":115.0,"volume":27.0,"delta":-0.8746,"gamma":0.0253,"vega":0.191,"theta":-0.1951,"rho":-0.0536,"theo":11.3561,"change":-2.85,"open":13.74,"high":13.74,"low":9.15,"tick":"down","last_trade_price":11.4,"last_trade_time":"2026-02-18T16:13:44","percent_change":-20.0,"prev_day_close":14.25},{"option":"SPY260224C00698000","bid":0.47,"bid_size":307.0,"ask":0.48,"ask_size":89.0,"iv":0.1051,"open_interest":842.0,"volume":565.0,"delta":0.1077,"gamma":0.0201,"vega":0.1732,"theta":-0.1361,"rho":0.0119,"theo":0.4633,"change":-0.05,"open":0.54,"high":1.01,"low":0.39,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T16:12:55","percent_change":-9.80392,"prev_day_close":0.509999990463257},{"option":"SPY260224P00698000","bid":11.92,"bid_size":50.0,"ask":12.37,"ask_size":50.0,"iv":0.1014,"open_interest":51.0,"volume":26.0,"delta":-0.9128,"gamma":0.0233,"vega":0.151,"theta":-0.1578,"rho":-0.0432,"theo":12.1739,"change":-3.075,"open":14.73,"high":14.73,"low":9.7,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-02-18T14:17:46","percent_change":-20.398,"prev_day_close":15.0750002861023},{"option":"SPY260224C00699000","bid":0.32,"bid_size":344.0,"ask":0.33,"ask_size":88.0,"iv":0.1013,"open_interest":925.0,"volume":918.0,"delta":0.0803,"gamma":0.0168,"vega":0.1423,"theta":-0.1029,"rho":0.0089,"theo":0.3116,"change":-0.045,"open":0.37,"high":0.81,"low":0.26,"tick":"up","last_trade_price":0.33,"last_trade_time":"2026-02-18T16:14:56","percent_change":-12.0,"prev_day_close":0.375},{"option":"SPY260224P00699000","bid":11.66,"bid_size":1.0,"ask":14.4,"ask_size":6.0,"iv":0.0,"open_interest":65.0,"volume":0.0,"delta":-0.9466,"gamma":0.0203,"vega":0.1081,"theta":-0.12,"rho":-0.0288,"theo":13.0598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.68,"last_trade_time":"2026-02-17T10:50:56","percent_change":0.0,"prev_day_close":15.9749999046326},{"option":"SPY260224C00700000","bid":0.21,"bid_size":567.0,"ask":0.22,"ask_size":97.0,"iv":0.0978,"open_interest":1961.0,"volume":9221.0,"delta":0.0598,"gamma":0.0138,"vega":0.116,"theta":-0.0781,"rho":0.0066,"theo":0.2137,"change":-0.045,"open":0.3,"high":0.6,"low":0.18,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-18T16:14:28","percent_change":-16.3636,"prev_day_close":0.275000005960464},{"option":"SPY260224P00700000","bid":12.61,"bid_size":1.0,"ask":15.35,"ask_size":1.0,"iv":0.0,"open_interest":67.0,"volume":201.0,"delta":-0.9714,"gamma":0.0154,"vega":0.0693,"theta":-0.0912,"rho":-0.0156,"theo":14.0034,"change":-1.165,"open":12.5,"high":15.8,"low":12.0,"tick":"up","last_trade_price":15.8,"last_trade_time":"2026-02-18T15:28:22","percent_change":-6.86708,"prev_day_close":16.9650001525879},{"option":"SPY260224C00701000","bid":0.14,"bid_size":230.0,"ask":0.15,"ask_size":498.0,"iv":0.0952,"open_interest":2162.0,"volume":3891.0,"delta":0.0461,"gamma":0.0113,"vega":0.0961,"theta":-0.0618,"rho":0.0051,"theo":0.1563,"change":-0.065,"open":0.21,"high":0.45,"low":0.12,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T16:02:56","percent_change":-33.3333,"prev_day_close":0.195000000298023},{"option":"SPY260224P00701000","bid":13.6,"bid_size":1.0,"ask":16.34,"ask_size":2.0,"iv":0.0958,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.01,"vega":0.0426,"theta":-0.0758,"rho":-0.0143,"theo":14.9817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.98,"last_trade_time":"2026-02-17T10:49:23","percent_change":0.0,"prev_day_close":17.9200000762939},{"option":"SPY260224C00702000","bid":0.09,"bid_size":678.0,"ask":0.1,"ask_size":562.0,"iv":0.093,"open_interest":4286.0,"volume":3157.0,"delta":0.0366,"gamma":0.0093,"vega":0.081,"theta":-0.0504,"rho":0.004,"theo":0.1198,"change":-0.045,"open":0.15,"high":0.33,"low":0.08,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T16:13:22","percent_change":-33.3333,"prev_day_close":0.134999997913837},{"option":"SPY260224P00702000","bid":14.6,"bid_size":1.0,"ask":17.35,"ask_size":30.0,"iv":0.1008,"open_interest":10.0,"volume":0.0,"delta":-0.9927,"gamma":0.0059,"vega":0.0243,"theta":-0.0709,"rho":-0.0043,"theo":15.9748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-12T09:49:01","percent_change":0.0,"prev_day_close":18.9449996948242},{"option":"SPY260224C00703000","bid":0.06,"bid_size":720.0,"ask":0.07,"ask_size":714.0,"iv":0.0921,"open_interest":2617.0,"volume":1545.0,"delta":0.0296,"gamma":0.0078,"vega":0.069,"theta":-0.0421,"rho":0.0032,"theo":0.0948,"change":-0.045,"open":0.11,"high":0.21,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:31","percent_change":-47.3684,"prev_day_close":0.0950000025331974},{"option":"SPY260224P00703000","bid":15.6,"bid_size":1.0,"ask":18.35,"ask_size":1.0,"iv":0.1059,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0031,"vega":0.0146,"theta":-0.0676,"rho":-0.0009,"theo":16.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.1900005340576},{"option":"SPY260224C00704000","bid":0.04,"bid_size":732.0,"ask":0.05,"ask_size":735.0,"iv":0.0918,"open_interest":3175.0,"volume":3669.0,"delta":0.0241,"gamma":0.0064,"vega":0.0589,"theta":-0.0354,"rho":0.0026,"theo":0.076,"change":-0.015,"open":0.08,"high":0.16,"low":0.04,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:11:55","percent_change":-23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260224P00704000","bid":16.6,"bid_size":1.0,"ask":19.35,"ask_size":30.0,"iv":0.1108,"open_interest":0.0,"volume":0.0,"delta":-0.9983,"gamma":0.0017,"vega":0.0071,"theta":-0.0671,"rho":-0.0006,"theo":17.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.9449996948242},{"option":"SPY260224C00705000","bid":0.03,"bid_size":621.0,"ask":0.04,"ask_size":776.0,"iv":0.0929,"open_interest":3500.0,"volume":1689.0,"delta":0.0198,"gamma":0.0054,"vega":0.0504,"theta":-0.0298,"rho":0.0022,"theo":0.0614,"change":-0.015,"open":0.06,"high":0.12,"low":0.01,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:08:26","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260224P00705000","bid":17.6,"bid_size":1.0,"ask":20.37,"ask_size":4.0,"iv":0.1158,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0007,"vega":0.004,"theta":-0.0667,"rho":-0.0006,"theo":18.9701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.35,"last_trade_time":"2026-02-17T10:49:52","percent_change":0.0,"prev_day_close":21.9449996948242},{"option":"SPY260224C00706000","bid":0.02,"bid_size":760.0,"ask":0.03,"ask_size":780.0,"iv":0.0931,"open_interest":2048.0,"volume":508.0,"delta":0.0162,"gamma":0.0045,"vega":0.043,"theta":-0.0251,"rho":0.0018,"theo":0.0496,"change":-0.005,"open":0.05,"high":0.08,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:36:10","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260224P00706000","bid":18.6,"bid_size":1.0,"ask":21.35,"ask_size":10.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0003,"vega":0.0012,"theta":-0.0666,"rho":0.0,"theo":19.97,"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":23.3500003814697},{"option":"SPY260224C00707000","bid":0.02,"bid_size":194.0,"ask":0.03,"ask_size":839.0,"iv":0.0972,"open_interest":3612.0,"volume":1931.0,"delta":0.0133,"gamma":0.0037,"vega":0.0366,"theta":-0.021,"rho":0.0014,"theo":0.0401,"change":0.005,"open":0.04,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:40:27","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224P00707000","bid":19.6,"bid_size":1.0,"ask":22.35,"ask_size":10.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0006,"theta":-0.0666,"rho":0.0,"theo":20.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.32,"last_trade_time":"2026-02-12T10:01:15","percent_change":0.0,"prev_day_close":24.0},{"option":"SPY260224C00708000","bid":0.01,"bid_size":763.0,"ask":0.02,"ask_size":782.0,"iv":0.0954,"open_interest":688.0,"volume":10.0,"delta":0.0109,"gamma":0.0031,"vega":0.0313,"theta":-0.0177,"rho":0.0012,"theo":0.0325,"change":-0.005,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:36:40","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224P00708000","bid":20.57,"bid_size":21.0,"ask":23.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":-0.0666,"rho":0.0,"theo":21.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.19,"last_trade_time":"2026-02-17T09:34:48","percent_change":0.0,"prev_day_close":25.0450000762939},{"option":"SPY260224C00709000","bid":0.01,"bid_size":748.0,"ask":0.02,"ask_size":816.0,"iv":0.0995,"open_interest":771.0,"volume":4079.0,"delta":0.0087,"gamma":0.0025,"vega":0.0261,"theta":-0.0145,"rho":0.001,"theo":0.0257,"change":0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:36:44","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00709000","bid":21.63,"bid_size":3.0,"ask":24.37,"ask_size":9.0,"iv":0.1425,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":22.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.23,"last_trade_time":"2026-02-13T11:30:39","percent_change":0.0,"prev_day_close":26.0100002288818},{"option":"SPY260224C00710000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":841.0,"iv":0.1033,"open_interest":1623.0,"volume":1168.0,"delta":0.0072,"gamma":0.0021,"vega":0.0222,"theta":-0.0121,"rho":0.0008,"theo":0.0209,"change":0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:58:20","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00710000","bid":22.57,"bid_size":21.0,"ask":25.35,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":23.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.62,"last_trade_time":"2026-02-17T10:50:06","percent_change":0.0,"prev_day_close":27.0350008010864},{"option":"SPY260224C00711000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":859.0,"iv":0.1071,"open_interest":282.0,"volume":23.0,"delta":0.0059,"gamma":0.0017,"vega":0.0189,"theta":-0.0102,"rho":0.0006,"theo":0.0171,"change":-0.005,"open":0.03,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:15:03","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00711000","bid":23.57,"bid_size":27.0,"ask":26.37,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":24.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.5,"last_trade_time":"2026-02-12T09:59:01","percent_change":0.0,"prev_day_close":28.0150003433228},{"option":"SPY260224C00712000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":870.0,"iv":0.1109,"open_interest":211.0,"volume":2.0,"delta":0.0049,"gamma":0.0015,"vega":0.0162,"theta":-0.0086,"rho":0.0005,"theo":0.0141,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:31:40","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00712000","bid":24.57,"bid_size":27.0,"ask":27.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":25.97,"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":29.0150003433228},{"option":"SPY260224C00713000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1085.0,"iv":0.1147,"open_interest":252.0,"volume":2.0,"delta":0.0041,"gamma":0.0012,"vega":0.014,"theta":-0.0074,"rho":0.0004,"theo":0.0118,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:39:18","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00713000","bid":25.57,"bid_size":27.0,"ask":28.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":26.97,"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":30.2650003433228},{"option":"SPY260224C00714000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":882.0,"iv":0.1184,"open_interest":123.0,"volume":1.0,"delta":0.0035,"gamma":0.001,"vega":0.0121,"theta":-0.0064,"rho":0.0004,"theo":0.01,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:56:58","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00714000","bid":26.57,"bid_size":27.0,"ask":29.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":27.97,"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":31.2600002288818},{"option":"SPY260224C00715000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1016.0,"iv":0.1222,"open_interest":198.0,"volume":12.0,"delta":0.003,"gamma":0.0009,"vega":0.0106,"theta":-0.0056,"rho":0.0003,"theo":0.0086,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T11:48:10","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00715000","bid":27.58,"bid_size":2.0,"ask":30.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":28.97,"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":31.9700002670288},{"option":"SPY260224C00716000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":888.0,"iv":0.1255,"open_interest":80.0,"volume":1.0,"delta":0.0027,"gamma":0.0008,"vega":0.0096,"theta":-0.0051,"rho":0.0003,"theo":0.0077,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:58:23","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00716000","bid":28.57,"bid_size":20.0,"ask":31.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":29.97,"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":33.0200004577637},{"option":"SPY260224C00717000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":891.0,"iv":0.1292,"open_interest":100.0,"volume":0.0,"delta":0.0024,"gamma":0.0007,"vega":0.0086,"theta":-0.0046,"rho":0.0002,"theo":0.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-17T11:23:36","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00717000","bid":29.57,"bid_size":27.0,"ask":32.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":30.97,"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":34.0400009155273},{"option":"SPY260224C00718000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":893.0,"iv":0.1333,"open_interest":36.0,"volume":0.0,"delta":0.0021,"gamma":0.0006,"vega":0.0078,"theta":-0.0042,"rho":0.0002,"theo":0.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:23:57","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00718000","bid":30.57,"bid_size":27.0,"ask":33.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":31.97,"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":35.0400009155273},{"option":"SPY260224C00720000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":898.0,"iv":0.1406,"open_interest":568.0,"volume":20.0,"delta":0.0018,"gamma":0.0005,"vega":0.0066,"theta":-0.0036,"rho":0.0002,"theo":0.0053,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:35:49","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00720000","bid":32.58,"bid_size":1.0,"ask":35.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":33.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.3,"last_trade_time":"2026-02-11T10:26:40","percent_change":0.0,"prev_day_close":36.9950008392334},{"option":"SPY260224C00725000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":194.0,"iv":0.1432,"open_interest":35.0,"volume":0.0,"delta":0.0014,"gamma":0.0004,"vega":0.0051,"theta":-0.0031,"rho":0.0001,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-12T11:00:51","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00725000","bid":37.57,"bid_size":27.0,"ask":40.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":38.97,"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":41.9850006103516},{"option":"SPY260224C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.1596,"open_interest":84.0,"volume":0.0,"delta":0.0012,"gamma":0.0003,"vega":0.0045,"theta":-0.0031,"rho":0.0001,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T12:53:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00730000","bid":42.57,"bid_size":27.0,"ask":45.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":43.97,"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":46.9850006103516},{"option":"SPY260224C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":764.0,"iv":0.1757,"open_interest":132.0,"volume":503.0,"delta":0.0011,"gamma":0.0002,"vega":0.004,"theta":-0.0031,"rho":0.0001,"theo":0.0043,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:41:24","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00735000","bid":47.57,"bid_size":27.0,"ask":50.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":48.97,"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":51.9699993133545},{"option":"SPY260224C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":768.0,"iv":0.1916,"open_interest":117.0,"volume":0.0,"delta":0.001,"gamma":0.0002,"vega":0.0036,"theta":-0.0031,"rho":0.0001,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-10T15:51:09","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00740000","bid":52.57,"bid_size":27.0,"ask":55.37,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":53.97,"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":56.9699993133545},{"option":"SPY260224C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":772.0,"iv":0.2072,"open_interest":92.0,"volume":0.0,"delta":0.0009,"gamma":0.0002,"vega":0.0034,"theta":-0.0031,"rho":0.0001,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-17T11:15:39","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00745000","bid":57.57,"bid_size":27.0,"ask":60.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":58.97,"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":61.9699993133545},{"option":"SPY260224C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":776.0,"iv":0.2227,"open_interest":113.0,"volume":82.0,"delta":0.0009,"gamma":0.0001,"vega":0.0031,"theta":-0.0031,"rho":0.0001,"theo":0.0042,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:11:24","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00750000","bid":62.57,"bid_size":24.0,"ask":65.37,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":63.97,"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":67.0850028991699},{"option":"SPY260224C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":780.0,"iv":0.2379,"open_interest":765.0,"volume":422.0,"delta":0.0008,"gamma":0.0001,"vega":0.0029,"theta":-0.0031,"rho":0.0001,"theo":0.0042,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:32:41","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00755000","bid":67.57,"bid_size":27.0,"ask":70.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":68.97,"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":72.0800018310547},{"option":"SPY260224C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":783.0,"iv":0.253,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0027,"theta":-0.0031,"rho":0.0001,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T15:55:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00760000","bid":72.57,"bid_size":27.0,"ask":75.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":73.97,"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":77.0800018310547},{"option":"SPY260224C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":786.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0025,"theta":-0.0031,"rho":0.0001,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00765000","bid":77.57,"bid_size":27.0,"ask":80.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":78.97,"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":82.0800018310547},{"option":"SPY260224C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":788.0,"iv":0.2824,"open_interest":6.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0025,"theta":-0.0032,"rho":0.0001,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T13:23:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00770000","bid":82.57,"bid_size":24.0,"ask":85.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":83.97,"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":87.0850028991699},{"option":"SPY260224C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":790.0,"iv":0.297,"open_interest":4.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0023,"theta":-0.0032,"rho":0.0001,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:24:40","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00775000","bid":87.57,"bid_size":27.0,"ask":90.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":88.97,"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":92.0499992370606},{"option":"SPY260224C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":791.0,"iv":0.3113,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0022,"theta":-0.0032,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260224P00780000","bid":92.63,"bid_size":9.0,"ask":95.37,"ask_size":8.0,"iv":0.4448,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":93.97,"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":97.0800018310547},{"option":"SPY260224C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":793.0,"iv":0.3256,"open_interest":15.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0021,"theta":-0.0032,"rho":0.0001,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T12:36:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00785000","bid":97.57,"bid_size":27.0,"ask":100.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":98.97,"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":102.08500289917},{"option":"SPY260224C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":796.0,"iv":0.3398,"open_interest":17.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.002,"theta":-0.0032,"rho":0.0001,"theo":0.0043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T13:18:47","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00790000","bid":102.63,"bid_size":9.0,"ask":105.35,"ask_size":20.0,"iv":0.4826,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":103.97,"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":107.08500289917},{"option":"SPY260224C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":798.0,"iv":0.3538,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.002,"theta":-0.0032,"rho":0.0001,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00795000","bid":107.57,"bid_size":27.0,"ask":110.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":108.97,"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":112.049999237061},{"option":"SPY260224C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":801.0,"iv":0.3677,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0019,"theta":-0.0032,"rho":0.0001,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00800000","bid":112.57,"bid_size":27.0,"ask":115.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":113.97,"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":117.080001831055},{"option":"SPY260224C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":804.0,"iv":0.3814,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0001,"vega":0.0018,"theta":-0.0032,"rho":0.0001,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00805000","bid":117.57,"bid_size":27.0,"ask":120.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":118.97,"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":122.049999237061},{"option":"SPY260224C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":807.0,"iv":0.395,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0017,"theta":-0.0032,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00810000","bid":122.58,"bid_size":2.0,"ask":125.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":123.97,"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":127.049999237061},{"option":"SPY260224C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":810.0,"iv":0.4085,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0017,"theta":-0.0032,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00815000","bid":127.57,"bid_size":27.0,"ask":130.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":128.97,"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":132.084999084473},{"option":"SPY260224C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":814.0,"iv":0.4219,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0016,"theta":-0.0032,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00820000","bid":132.57,"bid_size":20.0,"ask":135.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":133.97,"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":137.064994812012},{"option":"SPY260224C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":817.0,"iv":0.4352,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0016,"theta":-0.0032,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00825000","bid":137.57,"bid_size":27.0,"ask":140.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":138.97,"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":142.074996948242},{"option":"SPY260224C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":821.0,"iv":0.4484,"open_interest":675.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0015,"theta":-0.0032,"rho":0.0,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:04:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00830000","bid":142.57,"bid_size":24.0,"ask":145.38,"ask_size":42.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":143.97,"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":147.044998168945},{"option":"SPY260224C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":825.0,"iv":0.4614,"open_interest":1195.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0015,"theta":-0.0032,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:04:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00835000","bid":147.57,"bid_size":27.0,"ask":150.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":148.97,"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":152.074996948242},{"option":"SPY260224C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":829.0,"iv":0.4743,"open_interest":367.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.0032,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:04:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00840000","bid":152.57,"bid_size":27.0,"ask":155.34,"ask_size":5.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":153.97,"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":157.290000915527},{"option":"SPY260224C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":833.0,"iv":0.4872,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.0032,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00845000","bid":157.57,"bid_size":27.0,"ask":160.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":158.97,"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":162.084999084473},{"option":"SPY260224C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":837.0,"iv":0.4999,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.0032,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00850000","bid":162.57,"bid_size":27.0,"ask":165.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":163.97,"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":167.044998168945},{"option":"SPY260224C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":841.0,"iv":0.5125,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0013,"theta":-0.0032,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00855000","bid":167.57,"bid_size":27.0,"ask":170.37,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":168.97,"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":172.059997558594},{"option":"SPY260224C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":845.0,"iv":0.5251,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0013,"theta":-0.0032,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00860000","bid":172.58,"bid_size":1.0,"ask":175.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":173.97,"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":177.080001831055},{"option":"SPY260224C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":849.0,"iv":0.5375,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0013,"theta":-0.0032,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00865000","bid":177.58,"bid_size":3.0,"ask":180.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":178.97,"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":182.044998168945},{"option":"SPY260224C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":853.0,"iv":0.5498,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0012,"theta":-0.0032,"rho":0.0,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00870000","bid":182.57,"bid_size":27.0,"ask":185.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":183.97,"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":187.080001831055},{"option":"SPY260224C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":857.0,"iv":0.5621,"open_interest":2.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0012,"theta":-0.0032,"rho":0.0,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:19:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00875000","bid":187.58,"bid_size":2.0,"ask":190.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":188.97,"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":192.044998168945},{"option":"SPY260224C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":861.0,"iv":0.5743,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0012,"theta":-0.0032,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260224P00880000","bid":192.57,"bid_size":27.0,"ask":195.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":193.97,"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":197.080001831055},{"option":"SPY260224C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":865.0,"iv":0.5863,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0012,"theta":-0.0032,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260224P00885000","bid":197.57,"bid_size":27.0,"ask":200.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":198.97,"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":202.044998168945},{"option":"SPY260224C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":870.0,"iv":0.5983,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0011,"theta":-0.0032,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260224P00890000","bid":202.57,"bid_size":27.0,"ask":205.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":203.97,"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":207.069999694824},{"option":"SPY260224C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":874.0,"iv":0.6102,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0011,"theta":-0.0032,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260224P00895000","bid":207.63,"bid_size":12.0,"ask":210.35,"ask_size":10.0,"iv":0.84,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":208.97,"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":212.080001831055},{"option":"SPY260224C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":878.0,"iv":0.622,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0011,"theta":-0.0032,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260224P00900000","bid":212.58,"bid_size":3.0,"ask":215.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":213.97,"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":217.290000915527},{"option":"SPY260224C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":882.0,"iv":0.6337,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0011,"theta":-0.0032,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260224P00905000","bid":217.58,"bid_size":1.0,"ask":220.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":218.97,"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":222.080001831055},{"option":"SPY260224C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":886.0,"iv":0.6454,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0032,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260224P00910000","bid":222.63,"bid_size":3.0,"ask":225.35,"ask_size":10.0,"iv":0.8863,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":223.97,"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":227.065002441406},{"option":"SPY260224C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":890.0,"iv":0.6569,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0032,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260224P00915000","bid":227.57,"bid_size":27.0,"ask":230.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":228.97,"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":232.065002441406},{"option":"SPY260224C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":894.0,"iv":0.6684,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0032,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260224P00920000","bid":232.63,"bid_size":9.0,"ask":235.35,"ask_size":20.0,"iv":0.9166,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":233.97,"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":237.290000915527},{"option":"SPY260224C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":898.0,"iv":0.6798,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0032,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00925000","bid":237.63,"bid_size":15.0,"ask":240.37,"ask_size":3.0,"iv":0.9315,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":238.97,"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":242.065002441406},{"option":"SPY260224C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":902.0,"iv":0.6911,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0032,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00930000","bid":242.57,"bid_size":27.0,"ask":245.37,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":243.97,"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":247.044998168945},{"option":"SPY260224C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":906.0,"iv":0.7024,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0031,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00935000","bid":247.58,"bid_size":1.0,"ask":250.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":248.97,"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":252.074996948242},{"option":"SPY260224C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":910.0,"iv":0.7136,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0009,"theta":-0.0031,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00940000","bid":252.57,"bid_size":27.0,"ask":255.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":253.97,"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":257.065002441406},{"option":"SPY260224C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":913.0,"iv":0.7247,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0009,"theta":-0.0031,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00945000","bid":257.57,"bid_size":27.0,"ask":260.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":258.97,"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":262.044998168945},{"option":"SPY260224C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":917.0,"iv":0.7357,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0009,"theta":-0.0031,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00950000","bid":262.57,"bid_size":27.0,"ask":265.38,"ask_size":42.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0666,"rho":0.0,"theo":263.97,"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":267.065002441406},{"option":"SPY260225C00500000","bid":184.99,"bid_size":32.0,"ask":187.8,"ask_size":10.0,"iv":0.8652,"open_interest":3.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.0957,"theo":186.3218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.15,"last_trade_time":"2026-02-12T10:00:50","percent_change":0.0,"prev_day_close":183.404998779297},{"option":"SPY260225P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":201.0,"iv":0.6803,"open_interest":55.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0016,"theta":-0.0051,"rho":-0.0001,"theo":0.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:15:57","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225C00505000","bid":180.0,"bid_size":3.0,"ask":182.8,"ask_size":6.0,"iv":0.8413,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.0966,"theo":181.3265,"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":178.394996643066},{"option":"SPY260225P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":195.0,"iv":0.6602,"open_interest":104.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0017,"theta":-0.0054,"rho":-0.0001,"theo":0.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-17T10:29:01","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225C00510000","bid":175.02,"bid_size":10.0,"ask":177.81,"ask_size":10.0,"iv":0.8176,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.0976,"theo":176.3312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.405006408691},{"option":"SPY260225P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":44.0,"iv":0.6402,"open_interest":676.0,"volume":10.0,"delta":-0.0006,"gamma":0.0,"vega":0.0019,"theta":-0.0059,"rho":-0.0001,"theo":0.0088,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:03:10","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225C00515000","bid":170.03,"bid_size":50.0,"ask":172.81,"ask_size":2.0,"iv":0.794,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.0985,"theo":171.336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":168.425003051758},{"option":"SPY260225P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":50.0,"iv":0.6204,"open_interest":101.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0021,"theta":-0.0063,"rho":-0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:54:41","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225C00520000","bid":165.03,"bid_size":60.0,"ask":167.81,"ask_size":1.0,"iv":0.7706,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.0995,"theo":166.3409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.415000915527},{"option":"SPY260225P00520000","bid":0.01,"bid_size":225.0,"ask":0.02,"ask_size":470.0,"iv":0.653,"open_interest":0.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0023,"theta":-0.0068,"rho":-0.0001,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225C00525000","bid":160.01,"bid_size":40.0,"ask":162.82,"ask_size":20.0,"iv":0.7473,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.1004,"theo":161.3459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.424995422363},{"option":"SPY260225P00525000","bid":0.01,"bid_size":351.0,"ask":0.02,"ask_size":434.0,"iv":0.632,"open_interest":0.0,"volume":50.0,"delta":-0.0008,"gamma":0.0,"vega":0.0025,"theta":-0.0074,"rho":-0.0001,"theo":0.0113,"change":-0.015,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:46:06","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260225C00530000","bid":155.04,"bid_size":10.0,"ask":157.83,"ask_size":10.0,"iv":0.7241,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.1014,"theo":156.351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":153.435005187988},{"option":"SPY260225P00530000","bid":0.01,"bid_size":383.0,"ask":0.02,"ask_size":417.0,"iv":0.6113,"open_interest":136.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0028,"theta":-0.008,"rho":-0.0001,"theo":0.0123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-17T09:52:18","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260225C00535000","bid":150.05,"bid_size":10.0,"ask":152.83,"ask_size":4.0,"iv":0.701,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0001,"vega":0.0031,"theta":0.0,"rho":0.1023,"theo":151.3561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":148.440002441406},{"option":"SPY260225P00535000","bid":0.01,"bid_size":690.0,"ask":0.02,"ask_size":467.0,"iv":0.5906,"open_interest":0.0,"volume":51.0,"delta":-0.0009,"gamma":0.0001,"vega":0.0031,"theta":-0.0086,"rho":-0.0001,"theo":0.0135,"change":-0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T11:44:49","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260225C00540000","bid":145.03,"bid_size":12.0,"ask":147.84,"ask_size":40.0,"iv":0.674,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0034,"theta":0.0,"rho":0.1033,"theo":146.3614,"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":143.459999084473},{"option":"SPY260225P00540000","bid":0.01,"bid_size":837.0,"ask":0.02,"ask_size":459.0,"iv":0.5702,"open_interest":100.0,"volume":0.0,"delta":-0.001,"gamma":0.0001,"vega":0.0034,"theta":-0.0093,"rho":-0.0001,"theo":0.0147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-17T12:59:41","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260225C00545000","bid":140.06,"bid_size":30.0,"ask":142.84,"ask_size":40.0,"iv":0.6552,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0001,"vega":0.0038,"theta":0.0,"rho":0.1042,"theo":141.3669,"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":138.45499420166},{"option":"SPY260225P00545000","bid":0.01,"bid_size":1071.0,"ask":0.02,"ask_size":257.0,"iv":0.5498,"open_interest":0.0,"volume":0.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0038,"theta":-0.0101,"rho":-0.0001,"theo":0.0161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260225C00550000","bid":135.04,"bid_size":21.0,"ask":137.85,"ask_size":30.0,"iv":0.6325,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0001,"vega":0.0042,"theta":0.0,"rho":0.1052,"theo":136.3725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.465003967285},{"option":"SPY260225P00550000","bid":0.01,"bid_size":1087.0,"ask":0.02,"ask_size":256.0,"iv":0.5296,"open_interest":5.0,"volume":53.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0042,"theta":-0.011,"rho":-0.0002,"theo":0.0177,"change":-0.025,"open":0.03,"high":0.03,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:29:24","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260225C00555000","bid":130.07,"bid_size":10.0,"ask":132.85,"ask_size":7.0,"iv":0.6133,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0001,"vega":0.0046,"theta":0.0,"rho":0.1061,"theo":131.3782,"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":128.48999786377},{"option":"SPY260225P00555000","bid":0.02,"bid_size":322.0,"ask":0.03,"ask_size":570.0,"iv":0.5328,"open_interest":111.0,"volume":0.0,"delta":-0.0014,"gamma":0.0001,"vega":0.0046,"theta":-0.0119,"rho":-0.0002,"theo":0.0194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-17T12:18:08","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260225C00560000","bid":125.08,"bid_size":30.0,"ask":127.86,"ask_size":10.0,"iv":0.5906,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0001,"vega":0.0052,"theta":0.0,"rho":0.107,"theo":126.3842,"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":123.475002288818},{"option":"SPY260225P00560000","bid":0.02,"bid_size":356.0,"ask":0.03,"ask_size":513.0,"iv":0.5121,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0001,"vega":0.0052,"theta":-0.0129,"rho":-0.0002,"theo":0.0213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260225C00565000","bid":120.06,"bid_size":15.0,"ask":122.87,"ask_size":10.0,"iv":0.5681,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0001,"vega":0.0058,"theta":-0.0001,"rho":0.108,"theo":121.3904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":118.485000610352},{"option":"SPY260225P00565000","bid":0.02,"bid_size":829.0,"ask":0.03,"ask_size":257.0,"iv":0.4915,"open_interest":45.0,"volume":78.0,"delta":-0.0018,"gamma":0.0001,"vega":0.0058,"theta":-0.0141,"rho":-0.0002,"theo":0.0235,"change":-0.035,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:44:22","percent_change":-53.8462,"prev_day_close":0.0649999994784594},{"option":"SPY260225C00570000","bid":115.09,"bid_size":10.0,"ask":117.87,"ask_size":10.0,"iv":0.5456,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0001,"vega":0.0065,"theta":-0.0019,"rho":0.1089,"theo":116.3969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":113.475002288818},{"option":"SPY260225P00570000","bid":0.02,"bid_size":883.0,"ask":0.03,"ask_size":257.0,"iv":0.4711,"open_interest":45.0,"volume":1.0,"delta":-0.0021,"gamma":0.0001,"vega":0.0065,"theta":-0.0154,"rho":-0.0003,"theo":0.0259,"change":-0.025,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:30:59","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260225C00575000","bid":110.1,"bid_size":30.0,"ask":112.88,"ask_size":10.0,"iv":0.526,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0002,"vega":0.0073,"theta":-0.0039,"rho":0.1098,"theo":111.4037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.504997253418},{"option":"SPY260225P00575000","bid":0.03,"bid_size":213.0,"ask":0.04,"ask_size":546.0,"iv":0.4654,"open_interest":0.0,"volume":50.0,"delta":-0.0024,"gamma":0.0002,"vega":0.0073,"theta":-0.0168,"rho":-0.0003,"theo":0.0287,"change":-0.035,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:15:52","percent_change":-46.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260225C00580000","bid":105.08,"bid_size":20.0,"ask":107.88,"ask_size":2.0,"iv":0.5035,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0002,"vega":0.0082,"theta":-0.006,"rho":0.1107,"theo":106.4109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.525001525879},{"option":"SPY260225P00580000","bid":0.03,"bid_size":589.0,"ask":0.04,"ask_size":257.0,"iv":0.4447,"open_interest":64.0,"volume":5.0,"delta":-0.0026,"gamma":0.0002,"vega":0.0081,"theta":-0.0181,"rho":-0.0003,"theo":0.0314,"change":-0.035,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:05:02","percent_change":-41.1765,"prev_day_close":0.0850000008940697},{"option":"SPY260225C00585000","bid":100.09,"bid_size":10.0,"ask":102.89,"ask_size":2.0,"iv":0.4836,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0002,"vega":0.0092,"theta":-0.0083,"rho":0.1116,"theo":101.4185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.5349998474121},{"option":"SPY260225P00585000","bid":0.03,"bid_size":848.0,"ask":0.04,"ask_size":266.0,"iv":0.424,"open_interest":20.0,"volume":90.0,"delta":-0.0031,"gamma":0.0002,"vega":0.0092,"theta":-0.02,"rho":-0.0004,"theo":0.0354,"change":-0.035,"open":0.06,"high":0.06,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:34:27","percent_change":-41.1765,"prev_day_close":0.0850000008940697},{"option":"SPY260225C00590000","bid":95.13,"bid_size":6.0,"ask":97.89,"ask_size":2.0,"iv":0.4612,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0003,"vega":0.0104,"theta":-0.0109,"rho":0.1125,"theo":96.4267,"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":93.5499992370606},{"option":"SPY260225P00590000","bid":0.04,"bid_size":374.0,"ask":0.05,"ask_size":484.0,"iv":0.4138,"open_interest":118.0,"volume":45.0,"delta":-0.0035,"gamma":0.0003,"vega":0.0104,"theta":-0.022,"rho":-0.0004,"theo":0.0396,"change":-0.035,"open":0.07,"high":0.07,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T14:59:35","percent_change":-36.8421,"prev_day_close":0.0950000025331974},{"option":"SPY260225C00595000","bid":90.13,"bid_size":30.0,"ask":92.91,"ask_size":6.0,"iv":0.441,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0003,"vega":0.0119,"theta":-0.0137,"rho":0.1134,"theo":91.4357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.5550003051758},{"option":"SPY260225P00595000","bid":0.04,"bid_size":858.0,"ask":0.05,"ask_size":282.0,"iv":0.3929,"open_interest":323.0,"volume":62.0,"delta":-0.004,"gamma":0.0003,"vega":0.0118,"theta":-0.024,"rho":-0.0005,"theo":0.044,"change":-0.035,"open":0.07,"high":0.08,"low":0.05,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:19:42","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260225C00600000","bid":85.14,"bid_size":40.0,"ask":87.92,"ask_size":10.0,"iv":0.4206,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0004,"vega":0.0136,"theta":-0.017,"rho":0.1143,"theo":86.4455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.5749969482422},{"option":"SPY260225P00600000","bid":0.05,"bid_size":282.0,"ask":0.06,"ask_size":257.0,"iv":0.3802,"open_interest":111.0,"volume":57.0,"delta":-0.0047,"gamma":0.0004,"vega":0.0136,"theta":-0.0269,"rho":-0.0006,"theo":0.0503,"change":-0.035,"open":0.09,"high":0.09,"low":0.06,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T14:58:15","percent_change":-30.4348,"prev_day_close":0.114999998360872},{"option":"SPY260225C00605000","bid":80.15,"bid_size":10.0,"ask":82.92,"ask_size":2.0,"iv":0.4,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0004,"vega":0.0157,"theta":-0.0207,"rho":0.1152,"theo":81.4567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.5900001525879},{"option":"SPY260225P00605000","bid":0.05,"bid_size":786.0,"ask":0.06,"ask_size":161.0,"iv":0.3588,"open_interest":9.0,"volume":5.0,"delta":-0.0055,"gamma":0.0004,"vega":0.0157,"theta":-0.03,"rho":-0.0007,"theo":0.0572,"change":-0.045,"open":0.09,"high":0.1,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T09:46:13","percent_change":-33.3333,"prev_day_close":0.134999997913837},{"option":"SPY260225C00610000","bid":75.17,"bid_size":2.0,"ask":77.94,"ask_size":40.0,"iv":0.3792,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0006,"vega":0.0183,"theta":-0.0252,"rho":0.116,"theo":76.4699,"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":73.629997253418},{"option":"SPY260225P00610000","bid":0.06,"bid_size":740.0,"ask":0.07,"ask_size":282.0,"iv":0.3445,"open_interest":276.0,"volume":231.0,"delta":-0.0065,"gamma":0.0006,"vega":0.0182,"theta":-0.0338,"rho":-0.0008,"theo":0.0662,"change":-0.075,"open":0.12,"high":0.13,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:49:32","percent_change":-51.7241,"prev_day_close":0.145000003278255},{"option":"SPY260225C00615000","bid":70.15,"bid_size":36.0,"ask":72.96,"ask_size":10.0,"iv":0.3598,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0007,"vega":0.0216,"theta":-0.0307,"rho":0.1168,"theo":71.4859,"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":68.6349983215332},{"option":"SPY260225P00615000","bid":0.07,"bid_size":718.0,"ask":0.08,"ask_size":283.0,"iv":0.3284,"open_interest":1068.0,"volume":80.0,"delta":-0.0079,"gamma":0.0007,"vega":0.0217,"theta":-0.0391,"rho":-0.001,"theo":0.0788,"change":-0.06,"open":0.14,"high":0.14,"low":0.1,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:33:32","percent_change":-35.2941,"prev_day_close":0.170000001788139},{"option":"SPY260225C00620000","bid":65.17,"bid_size":15.0,"ask":67.98,"ask_size":10.0,"iv":0.3413,"open_interest":0.0,"volume":0.0,"delta":0.9901,"gamma":0.0009,"vega":0.026,"theta":-0.0378,"rho":0.1175,"theo":66.5063,"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":63.670000076294},{"option":"SPY260225P00620000","bid":0.09,"bid_size":373.0,"ask":0.1,"ask_size":261.0,"iv":0.3162,"open_interest":132.0,"volume":155.0,"delta":-0.0096,"gamma":0.0008,"vega":0.0259,"theta":-0.0453,"rho":-0.0012,"theo":0.0944,"change":-0.065,"open":0.2,"high":0.2,"low":0.11,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T14:32:21","percent_change":-33.3333,"prev_day_close":0.195000000298023},{"option":"SPY260225C00625000","bid":60.22,"bid_size":20.0,"ask":63.0,"ask_size":10.0,"iv":0.3233,"open_interest":4.0,"volume":0.0,"delta":0.9876,"gamma":0.0011,"vega":0.0318,"theta":-0.0472,"rho":0.1181,"theo":61.5335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.8,"last_trade_time":"2026-02-13T13:35:38","percent_change":0.0,"prev_day_close":58.7399997711182},{"option":"SPY260225P00625000","bid":0.11,"bid_size":356.0,"ask":0.12,"ask_size":338.0,"iv":0.3013,"open_interest":414.0,"volume":350.0,"delta":-0.0122,"gamma":0.0011,"vega":0.0318,"theta":-0.0541,"rho":-0.0016,"theo":0.1177,"change":-0.135,"open":0.21,"high":0.21,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:50:57","percent_change":-55.102,"prev_day_close":0.244999997317791},{"option":"SPY260225C00630000","bid":55.23,"bid_size":15.0,"ask":58.04,"ask_size":10.0,"iv":0.3065,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0014,"vega":0.0397,"theta":-0.0597,"rho":0.1186,"theo":56.571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.7849998474121},{"option":"SPY260225P00630000","bid":0.14,"bid_size":342.0,"ask":0.15,"ask_size":329.0,"iv":0.2879,"open_interest":493.0,"volume":182.0,"delta":-0.0158,"gamma":0.0014,"vega":0.0398,"theta":-0.0662,"rho":-0.002,"theo":0.1513,"change":-0.16,"open":0.28,"high":0.28,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T15:56:28","percent_change":-53.3333,"prev_day_close":0.299999997019768},{"option":"SPY260225C00635000","bid":50.31,"bid_size":3.0,"ask":53.08,"ask_size":7.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0019,"vega":0.0505,"theta":-0.0767,"rho":0.1189,"theo":51.6242,"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":48.875},{"option":"SPY260225P00635000","bid":0.19,"bid_size":50.0,"ask":0.2,"ask_size":409.0,"iv":0.2767,"open_interest":3398.0,"volume":374.0,"delta":-0.0211,"gamma":0.0019,"vega":0.0506,"theta":-0.0827,"rho":-0.0027,"theo":0.2008,"change":-0.195,"open":0.36,"high":0.36,"low":0.17,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T15:46:47","percent_change":-50.6493,"prev_day_close":0.384999990463257},{"option":"SPY260225C00640000","bid":45.37,"bid_size":10.0,"ask":48.15,"ask_size":2.0,"iv":0.2764,"open_interest":0.0,"volume":0.0,"delta":0.9713,"gamma":0.0026,"vega":0.0649,"theta":-0.0995,"rho":0.1188,"theo":46.7008,"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":44.0},{"option":"SPY260225P00640000","bid":0.25,"bid_size":333.0,"ask":0.26,"ask_size":50.0,"iv":0.264,"open_interest":3017.0,"volume":610.0,"delta":-0.0287,"gamma":0.0026,"vega":0.0652,"theta":-0.1053,"rho":-0.0037,"theo":0.2746,"change":-0.24,"open":0.43,"high":0.49,"low":0.22,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T16:08:14","percent_change":-48.0,"prev_day_close":0.5},{"option":"SPY260225C00645000","bid":40.49,"bid_size":2.0,"ask":43.26,"ask_size":1.0,"iv":0.264,"open_interest":6.0,"volume":0.0,"delta":0.9606,"gamma":0.0034,"vega":0.0841,"theta":-0.1293,"rho":0.1184,"theo":41.8113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.2,"last_trade_time":"2026-02-17T09:42:59","percent_change":0.0,"prev_day_close":39.1450004577637},{"option":"SPY260225P00645000","bid":0.35,"bid_size":301.0,"ask":0.37,"ask_size":301.0,"iv":0.2544,"open_interest":845.0,"volume":671.0,"delta":-0.0394,"gamma":0.0035,"vega":0.0842,"theta":-0.1345,"rho":-0.005,"theo":0.3812,"change":-0.33,"open":0.58,"high":0.66,"low":0.28,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-18T16:02:25","percent_change":-49.2537,"prev_day_close":0.6700000166893},{"option":"SPY260225C00650000","bid":35.62,"bid_size":9.0,"ask":38.42,"ask_size":13.0,"iv":0.2522,"open_interest":1.0,"volume":0.0,"delta":0.9454,"gamma":0.0047,"vega":0.1087,"theta":-0.167,"rho":0.1173,"theo":36.9699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.21,"last_trade_time":"2026-02-17T10:49:14","percent_change":0.0,"prev_day_close":34.5249996185303},{"option":"SPY260225P00650000","bid":0.5,"bid_size":220.0,"ask":0.52,"ask_size":209.0,"iv":0.2447,"open_interest":516.0,"volume":1376.0,"delta":-0.0545,"gamma":0.0047,"vega":0.1088,"theta":-0.1717,"rho":-0.007,"theo":0.5356,"change":-0.41,"open":0.83,"high":0.89,"low":0.39,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-18T16:06:13","percent_change":-45.0549,"prev_day_close":0.909999996423721},{"option":"SPY260225C00655000","bid":32.08,"bid_size":13.0,"ask":32.43,"ask_size":13.0,"iv":0.2418,"open_interest":0.0,"volume":0.0,"delta":0.9245,"gamma":0.0063,"vega":0.1393,"theta":-0.2128,"rho":0.1155,"theo":32.1944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.8199996948242},{"option":"SPY260225P00655000","bid":0.73,"bid_size":190.0,"ask":0.74,"ask_size":41.0,"iv":0.2355,"open_interest":506.0,"volume":2171.0,"delta":-0.0755,"gamma":0.0063,"vega":0.1394,"theta":-0.2168,"rho":-0.0096,"theo":0.7556,"change":-0.49,"open":1.12,"high":1.19,"low":0.52,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T16:11:21","percent_change":-39.5161,"prev_day_close":1.24000000953674},{"option":"SPY260225C00660000","bid":27.41,"bid_size":14.0,"ask":27.75,"ask_size":14.0,"iv":0.2312,"open_interest":0.0,"volume":1.0,"delta":0.8959,"gamma":0.0083,"vega":0.1759,"theta":-0.2656,"rho":0.1127,"theo":27.5083,"change":0.26,"open":25.54,"high":25.54,"low":25.54,"tick":"up","last_trade_price":25.54,"last_trade_time":"2026-02-18T09:37:58","percent_change":1.02848,"prev_day_close":25.2799997329712},{"option":"SPY260225P00660000","bid":1.05,"bid_size":110.0,"ask":1.07,"ask_size":212.0,"iv":0.2263,"open_interest":784.0,"volume":43468.0,"delta":-0.1041,"gamma":0.0083,"vega":0.1761,"theta":-0.2696,"rho":-0.0132,"theo":1.0677,"change":-0.625,"open":1.63,"high":1.64,"low":0.75,"tick":"no_change","last_trade_price":1.07,"last_trade_time":"2026-02-18T16:14:40","percent_change":-36.8732,"prev_day_close":1.69499999284744},{"option":"SPY260225C00661000","bid":26.44,"bid_size":190.0,"ask":26.84,"ask_size":190.0,"iv":0.2278,"open_interest":4.0,"volume":3.0,"delta":0.8891,"gamma":0.0088,"vega":0.1839,"theta":-0.2768,"rho":0.112,"theo":26.5844,"change":2.545,"open":27.03,"high":27.03,"low":26.92,"tick":"down","last_trade_price":26.92,"last_trade_time":"2026-02-18T14:18:22","percent_change":10.441,"prev_day_close":24.375},{"option":"SPY260225P00661000","bid":1.13,"bid_size":54.0,"ask":1.14,"ask_size":41.0,"iv":0.2242,"open_interest":46.0,"volume":163.0,"delta":-0.111,"gamma":0.0088,"vega":0.184,"theta":-0.2807,"rho":-0.0141,"theo":1.1431,"change":-0.735,"open":1.71,"high":1.71,"low":0.87,"tick":"up","last_trade_price":1.07,"last_trade_time":"2026-02-18T16:00:13","percent_change":-40.7202,"prev_day_close":1.80500000715256},{"option":"SPY260225C00662000","bid":25.54,"bid_size":190.0,"ask":25.9,"ask_size":14.0,"iv":0.2254,"open_interest":7.0,"volume":3.0,"delta":0.8819,"gamma":0.0093,"vega":0.1921,"theta":-0.2882,"rho":0.1112,"theo":25.6656,"change":4.055,"open":27.52,"high":27.59,"low":27.52,"tick":"up","last_trade_price":27.59,"last_trade_time":"2026-02-18T11:50:46","percent_change":17.2297,"prev_day_close":23.5349998474121},{"option":"SPY260225P00662000","bid":1.21,"bid_size":110.0,"ask":1.23,"ask_size":131.0,"iv":0.2225,"open_interest":83.0,"volume":217.0,"delta":-0.1182,"gamma":0.0093,"vega":0.1924,"theta":-0.2916,"rho":-0.015,"theo":1.2219,"change":-0.815,"open":1.81,"high":1.82,"low":0.84,"tick":"down","last_trade_price":1.11,"last_trade_time":"2026-02-18T15:59:00","percent_change":-42.3377,"prev_day_close":1.92500001192093},{"option":"SPY260225C00663000","bid":24.61,"bid_size":190.0,"ask":25.0,"ask_size":14.0,"iv":0.2231,"open_interest":3.0,"volume":0.0,"delta":0.8742,"gamma":0.0098,"vega":0.2005,"theta":-0.2997,"rho":0.1104,"theo":24.7521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-02-13T10:06:14","percent_change":0.0,"prev_day_close":22.6199998855591},{"option":"SPY260225P00663000","bid":1.3,"bid_size":114.0,"ask":1.32,"ask_size":134.0,"iv":0.2205,"open_interest":57.0,"volume":226.0,"delta":-0.1259,"gamma":0.0098,"vega":0.2008,"theta":-0.3031,"rho":-0.0158,"theo":1.3078,"change":-0.725,"open":1.8,"high":1.92,"low":0.9,"tick":"no_change","last_trade_price":1.32,"last_trade_time":"2026-02-18T16:10:35","percent_change":-35.4523,"prev_day_close":2.04499995708466},{"option":"SPY260225C00664000","bid":23.7,"bid_size":191.0,"ask":24.1,"ask_size":136.0,"iv":0.2209,"open_interest":0.0,"volume":1.0,"delta":0.8661,"gamma":0.0104,"vega":0.2093,"theta":-0.3113,"rho":0.1095,"theo":23.8444,"change":3.65,"open":25.42,"high":25.42,"low":25.42,"tick":"up","last_trade_price":25.42,"last_trade_time":"2026-02-18T10:19:25","percent_change":16.7662,"prev_day_close":21.7700004577637},{"option":"SPY260225P00664000","bid":1.39,"bid_size":127.0,"ask":1.42,"ask_size":164.0,"iv":0.2184,"open_interest":191.0,"volume":437.0,"delta":-0.134,"gamma":0.0104,"vega":0.2095,"theta":-0.315,"rho":-0.0168,"theo":1.4013,"change":-0.9,"open":2.17,"high":2.17,"low":0.99,"tick":"down","last_trade_price":1.28,"last_trade_time":"2026-02-18T15:51:08","percent_change":-41.2844,"prev_day_close":2.1800000667572},{"option":"SPY260225C00665000","bid":22.82,"bid_size":191.0,"ask":23.2,"ask_size":120.0,"iv":0.2192,"open_interest":0.0,"volume":1.0,"delta":0.8575,"gamma":0.0109,"vega":0.2182,"theta":-0.3229,"rho":0.1085,"theo":22.943,"change":1.65,"open":22.56,"high":22.56,"low":22.56,"tick":"up","last_trade_price":22.56,"last_trade_time":"2026-02-18T09:44:00","percent_change":7.89096,"prev_day_close":20.9099998474121},{"option":"SPY260225P00665000","bid":1.5,"bid_size":54.0,"ask":1.52,"ask_size":129.0,"iv":0.2164,"open_interest":279.0,"volume":770.0,"delta":-0.1427,"gamma":0.0109,"vega":0.2183,"theta":-0.3263,"rho":-0.018,"theo":1.4975,"change":-0.805,"open":2.12,"high":2.28,"low":1.04,"tick":"up","last_trade_price":1.51,"last_trade_time":"2026-02-18T16:10:25","percent_change":-34.7732,"prev_day_close":2.31499993801117},{"option":"SPY260225C00666000","bid":21.93,"bid_size":191.0,"ask":22.31,"ask_size":164.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":0.8484,"gamma":0.0115,"vega":0.2271,"theta":-0.3346,"rho":0.1075,"theo":22.0481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.0500001907349},{"option":"SPY260225P00666000","bid":1.6,"bid_size":125.0,"ask":1.63,"ask_size":128.0,"iv":0.2144,"open_interest":67.0,"volume":220.0,"delta":-0.1518,"gamma":0.0115,"vega":0.2274,"theta":-0.3379,"rho":-0.0192,"theo":1.6021,"change":-0.88,"open":2.29,"high":2.29,"low":1.12,"tick":"up","last_trade_price":1.58,"last_trade_time":"2026-02-18T16:05:19","percent_change":-35.7724,"prev_day_close":2.46000003814697},{"option":"SPY260225C00667000","bid":21.05,"bid_size":191.0,"ask":21.41,"ask_size":15.0,"iv":0.2146,"open_interest":0.0,"volume":0.0,"delta":0.8387,"gamma":0.0121,"vega":0.2362,"theta":-0.3463,"rho":0.1064,"theo":21.1603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.210000038147},{"option":"SPY260225P00667000","bid":1.72,"bid_size":123.0,"ask":1.74,"ask_size":49.0,"iv":0.2123,"open_interest":205.0,"volume":365.0,"delta":-0.1615,"gamma":0.0121,"vega":0.2366,"theta":-0.3496,"rho":-0.0202,"theo":1.7136,"change":-0.865,"open":2.67,"high":2.67,"low":1.22,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-18T16:13:45","percent_change":-33.0784,"prev_day_close":2.61500000953674},{"option":"SPY260225C00668000","bid":20.18,"bid_size":192.0,"ask":20.55,"ask_size":192.0,"iv":0.2128,"open_interest":50.0,"volume":0.0,"delta":0.8285,"gamma":0.0127,"vega":0.2455,"theta":-0.3579,"rho":0.1052,"theo":20.2798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.14,"last_trade_time":"2026-02-17T10:53:19","percent_change":0.0,"prev_day_close":18.3599996566772},{"option":"SPY260225P00668000","bid":1.84,"bid_size":133.0,"ask":1.87,"ask_size":135.0,"iv":0.2102,"open_interest":232.0,"volume":677.0,"delta":-0.1718,"gamma":0.0128,"vega":0.2458,"theta":-0.3612,"rho":-0.0214,"theo":1.8329,"change":-0.96,"open":2.77,"high":2.77,"low":1.27,"tick":"no_change","last_trade_price":1.82,"last_trade_time":"2026-02-18T16:03:54","percent_change":-34.5324,"prev_day_close":2.77999997138977},{"option":"SPY260225C00669000","bid":19.31,"bid_size":192.0,"ask":19.68,"ask_size":192.0,"iv":0.2105,"open_interest":1.0,"volume":0.0,"delta":0.8177,"gamma":0.0134,"vega":0.255,"theta":-0.3694,"rho":0.104,"theo":19.4074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.19,"last_trade_time":"2026-02-17T10:29:22","percent_change":0.0,"prev_day_close":17.5799999237061},{"option":"SPY260225P00669000","bid":1.97,"bid_size":134.0,"ask":2.0,"ask_size":120.0,"iv":0.208,"open_interest":268.0,"volume":484.0,"delta":-0.1826,"gamma":0.0134,"vega":0.2553,"theta":-0.3726,"rho":-0.0228,"theo":1.96,"change":-1.01,"open":2.67,"high":2.72,"low":1.36,"tick":"up","last_trade_price":1.95,"last_trade_time":"2026-02-18T16:02:02","percent_change":-34.1216,"prev_day_close":2.96000003814697},{"option":"SPY260225C00670000","bid":18.46,"bid_size":190.0,"ask":18.83,"ask_size":192.0,"iv":0.2086,"open_interest":45.0,"volume":6.0,"delta":0.8062,"gamma":0.014,"vega":0.2645,"theta":-0.3807,"rho":0.1026,"theo":18.5437,"change":1.35,"open":19.44,"high":19.44,"low":18.09,"tick":"down","last_trade_price":18.09,"last_trade_time":"2026-02-18T15:04:13","percent_change":8.06452,"prev_day_close":16.7399997711182},{"option":"SPY260225P00670000","bid":2.11,"bid_size":132.0,"ask":2.14,"ask_size":119.0,"iv":0.2058,"open_interest":493.0,"volume":3025.0,"delta":-0.194,"gamma":0.0141,"vega":0.2646,"theta":-0.3842,"rho":-0.0244,"theo":2.0966,"change":-0.99,"open":2.88,"high":3.15,"low":1.43,"tick":"no_change","last_trade_price":2.15,"last_trade_time":"2026-02-18T16:13:33","percent_change":-31.5287,"prev_day_close":3.13999998569488},{"option":"SPY260225C00671000","bid":17.61,"bid_size":193.0,"ask":17.96,"ask_size":50.0,"iv":0.2059,"open_interest":0.0,"volume":6.0,"delta":0.7941,"gamma":0.0147,"vega":0.2739,"theta":-0.3918,"rho":0.1012,"theo":17.6891,"change":1.3,"open":18.34,"high":18.34,"low":17.23,"tick":"down","last_trade_price":17.23,"last_trade_time":"2026-02-18T15:04:13","percent_change":8.1607,"prev_day_close":15.9300003051758},{"option":"SPY260225P00671000","bid":2.26,"bid_size":131.0,"ask":2.29,"ask_size":142.0,"iv":0.2035,"open_interest":201.0,"volume":460.0,"delta":-0.2062,"gamma":0.0148,"vega":0.2744,"theta":-0.3949,"rho":-0.0255,"theo":2.2407,"change":-1.09,"open":3.31,"high":3.31,"low":1.63,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T16:06:01","percent_change":-32.6347,"prev_day_close":3.33999991416931},{"option":"SPY260225C00672000","bid":16.77,"bid_size":193.0,"ask":17.13,"ask_size":193.0,"iv":0.2038,"open_interest":73.0,"volume":6.0,"delta":0.7814,"gamma":0.0154,"vega":0.2834,"theta":-0.4025,"rho":0.0997,"theo":16.8442,"change":1.345,"open":16.05,"high":16.5,"low":16.05,"tick":"no_change","last_trade_price":16.5,"last_trade_time":"2026-02-18T09:43:35","percent_change":8.87496,"prev_day_close":15.1550002098084},{"option":"SPY260225P00672000","bid":2.42,"bid_size":62.0,"ask":2.44,"ask_size":50.0,"iv":0.2011,"open_interest":315.0,"volume":571.0,"delta":-0.2189,"gamma":0.0155,"vega":0.2837,"theta":-0.4059,"rho":-0.027,"theo":2.396,"change":-1.31,"open":3.5,"high":3.5,"low":1.73,"tick":"up","last_trade_price":2.23,"last_trade_time":"2026-02-18T15:58:30","percent_change":-37.0056,"prev_day_close":3.53999996185303},{"option":"SPY260225C00673000","bid":15.94,"bid_size":193.0,"ask":16.3,"ask_size":193.0,"iv":0.2015,"open_interest":74.0,"volume":3.0,"delta":0.7679,"gamma":0.0162,"vega":0.293,"theta":-0.4128,"rho":0.098,"theo":16.0097,"change":2.515,"open":17.27,"high":17.27,"low":16.87,"tick":"no_change","last_trade_price":16.87,"last_trade_time":"2026-02-18T14:04:05","percent_change":17.52,"prev_day_close":14.3550000190735},{"option":"SPY260225P00673000","bid":2.58,"bid_size":121.0,"ask":2.61,"ask_size":117.0,"iv":0.1989,"open_interest":552.0,"volume":477.0,"delta":-0.2324,"gamma":0.0162,"vega":0.2932,"theta":-0.4162,"rho":-0.0288,"theo":2.5609,"change":-1.125,"open":3.25,"high":3.25,"low":1.82,"tick":"no_change","last_trade_price":2.64,"last_trade_time":"2026-02-18T16:09:13","percent_change":-29.8805,"prev_day_close":3.76499998569488},{"option":"SPY260225C00674000","bid":15.12,"bid_size":118.0,"ask":15.52,"ask_size":118.0,"iv":0.1997,"open_interest":42.0,"volume":1.0,"delta":0.7536,"gamma":0.0169,"vega":0.3024,"theta":-0.4226,"rho":0.0963,"theo":15.1864,"change":2.12,"open":15.69,"high":15.69,"low":15.69,"tick":"up","last_trade_price":15.69,"last_trade_time":"2026-02-18T13:52:43","percent_change":15.6227,"prev_day_close":13.5700001716614},{"option":"SPY260225P00674000","bid":2.76,"bid_size":130.0,"ask":2.79,"ask_size":116.0,"iv":0.1965,"open_interest":303.0,"volume":1143.0,"delta":-0.2469,"gamma":0.017,"vega":0.3026,"theta":-0.4258,"rho":-0.0307,"theo":2.7373,"change":-1.195,"open":3.68,"high":3.7,"low":1.92,"tick":"up","last_trade_price":2.8,"last_trade_time":"2026-02-18T16:09:59","percent_change":-29.9124,"prev_day_close":3.99500000476837},{"option":"SPY260225C00675000","bid":14.31,"bid_size":194.0,"ask":14.65,"ask_size":194.0,"iv":0.1962,"open_interest":214.0,"volume":207.0,"delta":0.7386,"gamma":0.0176,"vega":0.3115,"theta":-0.4319,"rho":0.0945,"theo":14.3748,"change":2.77,"open":13.91,"high":16.39,"low":13.9,"tick":"down","last_trade_price":15.59,"last_trade_time":"2026-02-18T13:40:51","percent_change":21.6069,"prev_day_close":12.8199996948242},{"option":"SPY260225P00675000","bid":2.95,"bid_size":126.0,"ask":2.98,"ask_size":116.0,"iv":0.1939,"open_interest":1160.0,"volume":1782.0,"delta":-0.2622,"gamma":0.0177,"vega":0.3122,"theta":-0.4355,"rho":-0.0321,"theo":2.9303,"change":-1.27,"open":4.0,"high":4.17,"low":2.02,"tick":"no_change","last_trade_price":2.97,"last_trade_time":"2026-02-18T16:14:34","percent_change":-29.9528,"prev_day_close":4.24000000953674},{"option":"SPY260225C00676000","bid":13.51,"bid_size":119.0,"ask":13.89,"ask_size":119.0,"iv":0.1943,"open_interest":130.0,"volume":21.0,"delta":0.7228,"gamma":0.0184,"vega":0.3205,"theta":-0.4404,"rho":0.0926,"theo":13.5756,"change":1.46,"open":14.37,"high":15.5,"low":13.55,"tick":"down","last_trade_price":13.55,"last_trade_time":"2026-02-18T16:10:06","percent_change":12.0761,"prev_day_close":12.0900001525879},{"option":"SPY260225P00676000","bid":3.15,"bid_size":125.0,"ask":3.18,"ask_size":114.0,"iv":0.1914,"open_interest":224.0,"volume":909.0,"delta":-0.2781,"gamma":0.0185,"vega":0.321,"theta":-0.4441,"rho":-0.0339,"theo":3.1313,"change":-1.395,"open":4.2,"high":4.48,"low":2.25,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-18T16:02:22","percent_change":-31.0345,"prev_day_close":4.49499988555908},{"option":"SPY260225C00677000","bid":12.72,"bid_size":119.0,"ask":13.0,"ask_size":50.0,"iv":0.1901,"open_interest":107.0,"volume":142.0,"delta":0.7062,"gamma":0.0192,"vega":0.3293,"theta":-0.4481,"rho":0.0905,"theo":12.7896,"change":0.91,"open":12.5,"high":14.6,"low":11.7,"tick":"up","last_trade_price":12.25,"last_trade_time":"2026-02-18T15:31:34","percent_change":8.02469,"prev_day_close":11.3399996757507},{"option":"SPY260225P00677000","bid":3.36,"bid_size":125.0,"ask":3.39,"ask_size":118.0,"iv":0.189,"open_interest":124.0,"volume":607.0,"delta":-0.2946,"gamma":0.0193,"vega":0.3295,"theta":-0.4515,"rho":-0.0361,"theo":3.3406,"change":-1.36,"open":4.39,"high":4.39,"low":2.36,"tick":"up","last_trade_price":3.41,"last_trade_time":"2026-02-18T16:09:59","percent_change":-28.5115,"prev_day_close":4.76999998092651},{"option":"SPY260225C00678000","bid":11.97,"bid_size":117.0,"ask":12.26,"ask_size":50.0,"iv":0.1883,"open_interest":208.0,"volume":29.0,"delta":0.6888,"gamma":0.02,"vega":0.3376,"theta":-0.4549,"rho":0.0884,"theo":12.0176,"change":2.025,"open":10.65,"high":13.9,"low":10.65,"tick":"up","last_trade_price":12.67,"last_trade_time":"2026-02-18T15:57:07","percent_change":19.023,"prev_day_close":10.6449999809265},{"option":"SPY260225P00678000","bid":3.58,"bid_size":134.0,"ask":3.61,"ask_size":50.0,"iv":0.1862,"open_interest":324.0,"volume":937.0,"delta":-0.3122,"gamma":0.0201,"vega":0.338,"theta":-0.4582,"rho":-0.0382,"theo":3.5685,"change":-1.425,"open":4.86,"high":4.86,"low":2.5,"tick":"down","last_trade_price":3.63,"last_trade_time":"2026-02-18T16:12:09","percent_change":-28.1899,"prev_day_close":5.0550000667572},{"option":"SPY260225C00679000","bid":11.21,"bid_size":120.0,"ask":11.56,"ask_size":120.0,"iv":0.1865,"open_interest":297.0,"volume":28.0,"delta":0.6704,"gamma":0.0207,"vega":0.3454,"theta":-0.4606,"rho":0.0861,"theo":11.2602,"change":1.86,"open":12.7,"high":13.0,"low":10.76,"tick":"up","last_trade_price":11.82,"last_trade_time":"2026-02-18T15:53:49","percent_change":18.6747,"prev_day_close":9.96000003814697},{"option":"SPY260225P00679000","bid":3.82,"bid_size":120.0,"ask":3.85,"ask_size":50.0,"iv":0.1836,"open_interest":95.0,"volume":330.0,"delta":-0.3307,"gamma":0.0208,"vega":0.3458,"theta":-0.464,"rho":-0.0397,"theo":3.8118,"change":-1.465,"open":4.94,"high":5.22,"low":2.78,"tick":"no_change","last_trade_price":3.89,"last_trade_time":"2026-02-18T16:09:58","percent_change":-27.3576,"prev_day_close":5.35500001907349},{"option":"SPY260225C00680000","bid":10.52,"bid_size":50.0,"ask":10.68,"ask_size":50.0,"iv":0.1826,"open_interest":379.0,"volume":406.0,"delta":0.6512,"gamma":0.0215,"vega":0.3528,"theta":-0.4651,"rho":0.0837,"theo":10.5181,"change":1.355,"open":9.57,"high":12.51,"low":9.49,"tick":"down","last_trade_price":10.62,"last_trade_time":"2026-02-18T16:00:15","percent_change":14.6249,"prev_day_close":9.26500034332275},{"option":"SPY260225P00680000","bid":4.07,"bid_size":119.0,"ask":4.1,"ask_size":50.0,"iv":0.1807,"open_interest":676.0,"volume":8123.0,"delta":-0.35,"gamma":0.0216,"vega":0.353,"theta":-0.4685,"rho":-0.0422,"theo":4.0702,"change":-1.555,"open":5.37,"high":5.53,"low":2.9,"tick":"down","last_trade_price":4.12,"last_trade_time":"2026-02-18T16:11:56","percent_change":-27.4009,"prev_day_close":5.67499995231628},{"option":"SPY260225C00681000","bid":9.8,"bid_size":50.0,"ask":9.94,"ask_size":50.0,"iv":0.1798,"open_interest":240.0,"volume":659.0,"delta":0.6311,"gamma":0.0222,"vega":0.3595,"theta":-0.4681,"rho":0.0812,"theo":9.7922,"change":1.3,"open":8.99,"high":11.64,"low":8.57,"tick":"up","last_trade_price":9.89,"last_trade_time":"2026-02-18T16:00:15","percent_change":15.1339,"prev_day_close":8.59000015258789},{"option":"SPY260225P00681000","bid":4.34,"bid_size":50.0,"ask":4.37,"ask_size":107.0,"iv":0.1778,"open_interest":210.0,"volume":267.0,"delta":-0.3698,"gamma":0.0223,"vega":0.3595,"theta":-0.4718,"rho":-0.0448,"theo":4.3403,"change":-1.98,"open":5.22,"high":5.6,"low":3.1,"tick":"up","last_trade_price":4.03,"last_trade_time":"2026-02-18T15:58:09","percent_change":-32.9451,"prev_day_close":6.00999999046326},{"option":"SPY260225C00682000","bid":9.1,"bid_size":50.0,"ask":9.26,"ask_size":50.0,"iv":0.1776,"open_interest":512.0,"volume":874.0,"delta":0.61,"gamma":0.023,"vega":0.3654,"theta":-0.4697,"rho":0.0785,"theo":9.0831,"change":1.12,"open":8.1,"high":10.8,"low":8.1,"tick":"down","last_trade_price":9.06,"last_trade_time":"2026-02-18T16:12:42","percent_change":14.1058,"prev_day_close":7.93999981880188},{"option":"SPY260225P00682000","bid":4.62,"bid_size":50.0,"ask":4.65,"ask_size":118.0,"iv":0.1747,"open_interest":133.0,"volume":1286.0,"delta":-0.391,"gamma":0.0231,"vega":0.3656,"theta":-0.4734,"rho":-0.0461,"theo":4.6316,"change":-1.685,"open":5.94,"high":6.46,"low":3.47,"tick":"no_change","last_trade_price":4.68,"last_trade_time":"2026-02-18T16:12:05","percent_change":-26.4729,"prev_day_close":6.36500000953674},{"option":"SPY260225C00683000","bid":8.43,"bid_size":124.0,"ask":8.5,"ask_size":124.0,"iv":0.1744,"open_interest":341.0,"volume":732.0,"delta":0.588,"gamma":0.0237,"vega":0.3704,"theta":-0.4696,"rho":0.0758,"theo":8.3914,"change":1.015,"open":7.78,"high":10.08,"low":7.43,"tick":"down","last_trade_price":8.33,"last_trade_time":"2026-02-18T16:12:53","percent_change":13.8756,"prev_day_close":7.31500005722046},{"option":"SPY260225P00683000","bid":4.91,"bid_size":132.0,"ask":4.95,"ask_size":117.0,"iv":0.1716,"open_interest":459.0,"volume":851.0,"delta":-0.4137,"gamma":0.0238,"vega":0.3705,"theta":-0.4732,"rho":-0.049,"theo":4.9459,"change":-1.735,"open":6.33,"high":6.85,"low":3.66,"tick":"up","last_trade_price":4.99,"last_trade_time":"2026-02-18T16:10:47","percent_change":-25.7993,"prev_day_close":6.72499990463257},{"option":"SPY260225C00684000","bid":7.75,"bid_size":50.0,"ask":7.82,"ask_size":126.0,"iv":0.171,"open_interest":297.0,"volume":687.0,"delta":0.5651,"gamma":0.0243,"vega":0.3745,"theta":-0.4676,"rho":0.0728,"theo":7.7181,"change":0.975,"open":7.16,"high":9.37,"low":6.83,"tick":"down","last_trade_price":7.68,"last_trade_time":"2026-02-18T16:11:08","percent_change":14.5414,"prev_day_close":6.70499992370606},{"option":"SPY260225P00684000","bid":5.23,"bid_size":105.0,"ask":5.27,"ask_size":131.0,"iv":0.1684,"open_interest":162.0,"volume":1065.0,"delta":-0.4368,"gamma":0.0245,"vega":0.3745,"theta":-0.4713,"rho":-0.0518,"theo":5.2732,"change":-1.81,"open":6.8,"high":7.01,"low":3.89,"tick":"no_change","last_trade_price":5.32,"last_trade_time":"2026-02-18T16:12:41","percent_change":-25.3857,"prev_day_close":7.13000011444092},{"option":"SPY260225C00685000","bid":7.08,"bid_size":130.0,"ask":7.12,"ask_size":101.0,"iv":0.1676,"open_interest":639.0,"volume":1234.0,"delta":0.5412,"gamma":0.025,"vega":0.3774,"theta":-0.4636,"rho":0.0698,"theo":7.064,"change":0.985,"open":6.52,"high":8.61,"low":6.07,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-18T16:14:03","percent_change":16.1079,"prev_day_close":6.11500000953674},{"option":"SPY260225P00685000","bid":5.56,"bid_size":131.0,"ask":5.6,"ask_size":50.0,"iv":0.1652,"open_interest":404.0,"volume":3218.0,"delta":-0.4609,"gamma":0.0252,"vega":0.3772,"theta":-0.4674,"rho":-0.0532,"theo":5.6209,"change":-1.91,"open":7.35,"high":7.35,"low":4.06,"tick":"down","last_trade_price":5.64,"last_trade_time":"2026-02-18T16:11:20","percent_change":-25.298,"prev_day_close":7.55000019073486},{"option":"SPY260225C00686000","bid":6.44,"bid_size":104.0,"ask":6.48,"ask_size":131.0,"iv":0.1643,"open_interest":446.0,"volume":937.0,"delta":0.5164,"gamma":0.0256,"vega":0.379,"theta":-0.4574,"rho":0.0667,"theo":6.4295,"change":0.8,"open":5.94,"high":7.85,"low":5.61,"tick":"down","last_trade_price":6.35,"last_trade_time":"2026-02-18T16:12:42","percent_change":14.4144,"prev_day_close":5.55000019073486},{"option":"SPY260225P00686000","bid":5.92,"bid_size":104.0,"ask":5.96,"ask_size":114.0,"iv":0.1618,"open_interest":63.0,"volume":1895.0,"delta":-0.4861,"gamma":0.0258,"vega":0.3788,"theta":-0.4612,"rho":-0.0564,"theo":5.9883,"change":-2.005,"open":7.6,"high":7.6,"low":4.36,"tick":"down","last_trade_price":5.95,"last_trade_time":"2026-02-18T16:14:15","percent_change":-25.2043,"prev_day_close":7.95500016212463},{"option":"SPY260225C00687000","bid":5.82,"bid_size":50.0,"ask":5.85,"ask_size":104.0,"iv":0.1608,"open_interest":275.0,"volume":895.0,"delta":0.4905,"gamma":0.0261,"vega":0.3792,"theta":-0.4489,"rho":0.0634,"theo":5.816,"change":0.795,"open":5.24,"high":7.2,"low":5.04,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-18T16:13:45","percent_change":15.8841,"prev_day_close":5.00500011444092},{"option":"SPY260225P00687000","bid":6.3,"bid_size":50.0,"ask":6.34,"ask_size":104.0,"iv":0.1585,"open_interest":33.0,"volume":1400.0,"delta":-0.5121,"gamma":0.0263,"vega":0.3789,"theta":-0.4528,"rho":-0.059,"theo":6.3761,"change":-2.03,"open":7.8,"high":7.81,"low":4.66,"tick":"no_change","last_trade_price":6.38,"last_trade_time":"2026-02-18T16:10:47","percent_change":-24.1379,"prev_day_close":8.40999984741211},{"option":"SPY260225C00688000","bid":5.22,"bid_size":50.0,"ask":5.25,"ask_size":105.0,"iv":0.1573,"open_interest":157.0,"volume":1240.0,"delta":0.4637,"gamma":0.0265,"vega":0.3779,"theta":-0.4379,"rho":0.06,"theo":5.2244,"change":0.765,"open":4.73,"high":6.56,"low":4.47,"tick":"up","last_trade_price":5.25,"last_trade_time":"2026-02-18T16:14:51","percent_change":17.0569,"prev_day_close":4.4850001335144},{"option":"SPY260225P00688000","bid":6.7,"bid_size":50.0,"ask":6.73,"ask_size":2.0,"iv":0.1549,"open_interest":15.0,"volume":1299.0,"delta":-0.5393,"gamma":0.0268,"vega":0.3771,"theta":-0.4418,"rho":-0.0608,"theo":6.7878,"change":-2.23,"open":8.46,"high":8.46,"low":4.96,"tick":"up","last_trade_price":6.67,"last_trade_time":"2026-02-18T16:03:47","percent_change":-25.0562,"prev_day_close":8.90000009536743},{"option":"SPY260225C00689000","bid":4.64,"bid_size":118.0,"ask":4.68,"ask_size":132.0,"iv":0.1538,"open_interest":249.0,"volume":902.0,"delta":0.4359,"gamma":0.0269,"vega":0.3747,"theta":-0.4243,"rho":0.0564,"theo":4.6558,"change":0.65,"open":3.95,"high":5.93,"low":3.95,"tick":"up","last_trade_price":4.64,"last_trade_time":"2026-02-18T16:14:15","percent_change":16.2907,"prev_day_close":3.99000012874603},{"option":"SPY260225P00689000","bid":7.07,"bid_size":50.0,"ask":7.28,"ask_size":118.0,"iv":0.1523,"open_interest":27.0,"volume":559.0,"delta":-0.5674,"gamma":0.0271,"vega":0.374,"theta":-0.4282,"rho":-0.0644,"theo":7.2215,"change":-1.085,"open":8.06,"high":8.86,"low":5.31,"tick":"up","last_trade_price":8.32,"last_trade_time":"2026-02-18T15:26:08","percent_change":-11.5364,"prev_day_close":9.40500020980835},{"option":"SPY260225C00690000","bid":4.1,"bid_size":51.0,"ask":4.13,"ask_size":133.0,"iv":0.1501,"open_interest":530.0,"volume":1659.0,"delta":0.4071,"gamma":0.0271,"vega":0.3696,"theta":-0.4081,"rho":0.0527,"theo":4.112,"change":0.55,"open":3.75,"high":5.29,"low":3.46,"tick":"up","last_trade_price":4.07,"last_trade_time":"2026-02-18T16:12:09","percent_change":15.625,"prev_day_close":3.51999998092651},{"option":"SPY260225P00690000","bid":7.54,"bid_size":50.0,"ask":7.76,"ask_size":243.0,"iv":0.1492,"open_interest":371.0,"volume":552.0,"delta":-0.5966,"gamma":0.0274,"vega":0.3675,"theta":-0.4119,"rho":-0.0653,"theo":7.6813,"change":-2.565,"open":9.0,"high":9.32,"low":5.73,"tick":"up","last_trade_price":7.38,"last_trade_time":"2026-02-18T15:59:30","percent_change":-25.7919,"prev_day_close":9.94499969482422},{"option":"SPY260225C00691000","bid":3.57,"bid_size":134.0,"ask":3.61,"ask_size":134.0,"iv":0.1464,"open_interest":222.0,"volume":609.0,"delta":0.3774,"gamma":0.0272,"vega":0.3624,"theta":-0.389,"rho":0.0489,"theo":3.5949,"change":0.435,"open":3.29,"high":4.69,"low":2.99,"tick":"down","last_trade_price":3.51,"last_trade_time":"2026-02-18T16:11:39","percent_change":14.1463,"prev_day_close":3.07499992847443},{"option":"SPY260225P00691000","bid":7.94,"bid_size":50.0,"ask":8.25,"ask_size":67.0,"iv":0.1443,"open_interest":20.0,"volume":34.0,"delta":-0.6268,"gamma":0.0275,"vega":0.3608,"theta":-0.3928,"rho":-0.069,"theo":8.1682,"change":-3.375,"open":7.64,"high":7.64,"low":6.19,"tick":"up","last_trade_price":7.15,"last_trade_time":"2026-02-18T13:42:10","percent_change":-32.0665,"prev_day_close":10.5250000953674},{"option":"SPY260225C00692000","bid":3.08,"bid_size":136.0,"ask":3.11,"ask_size":31.0,"iv":0.1425,"open_interest":250.0,"volume":1125.0,"delta":0.3469,"gamma":0.0271,"vega":0.3526,"theta":-0.3674,"rho":0.0449,"theo":3.1072,"change":0.42,"open":2.86,"high":4.16,"low":2.55,"tick":"up","last_trade_price":3.08,"last_trade_time":"2026-02-18T16:14:10","percent_change":15.7895,"prev_day_close":2.66000008583069},{"option":"SPY260225P00692000","bid":8.44,"bid_size":116.0,"ask":8.75,"ask_size":116.0,"iv":0.14,"open_interest":33.0,"volume":49.0,"delta":-0.6579,"gamma":0.0275,"vega":0.3498,"theta":-0.3711,"rho":-0.0695,"theo":8.6849,"change":-3.09,"open":7.15,"high":9.2,"low":6.86,"tick":"down","last_trade_price":8.01,"last_trade_time":"2026-02-18T15:55:29","percent_change":-27.8378,"prev_day_close":11.0999999046326},{"option":"SPY260225C00693000","bid":2.63,"bid_size":55.0,"ask":2.66,"ask_size":162.0,"iv":0.1386,"open_interest":385.0,"volume":1172.0,"delta":0.3157,"gamma":0.0268,"vega":0.3405,"theta":-0.3432,"rho":0.0409,"theo":2.6523,"change":0.3,"open":2.46,"high":3.65,"low":2.15,"tick":"down","last_trade_price":2.58,"last_trade_time":"2026-02-18T16:12:42","percent_change":13.1579,"prev_day_close":2.27999997138977},{"option":"SPY260225P00693000","bid":8.98,"bid_size":226.0,"ask":9.33,"ask_size":240.0,"iv":0.1364,"open_interest":17.0,"volume":49.0,"delta":-0.6896,"gamma":0.0272,"vega":0.3377,"theta":-0.3467,"rho":-0.0733,"theo":9.2358,"change":-3.24,"open":8.44,"high":9.78,"low":7.31,"tick":"no_change","last_trade_price":8.51,"last_trade_time":"2026-02-18T15:56:39","percent_change":-27.5745,"prev_day_close":11.75},{"option":"SPY260225C00694000","bid":2.2,"bid_size":172.0,"ask":2.23,"ask_size":136.0,"iv":0.1345,"open_interest":392.0,"volume":2438.0,"delta":0.2842,"gamma":0.0263,"vega":0.3255,"theta":-0.3169,"rho":0.0368,"theo":2.2347,"change":0.25,"open":1.95,"high":3.19,"low":1.78,"tick":"up","last_trade_price":2.18,"last_trade_time":"2026-02-18T16:12:29","percent_change":12.9534,"prev_day_close":1.93000000715256},{"option":"SPY260225P00694000","bid":9.57,"bid_size":191.0,"ask":9.95,"ask_size":191.0,"iv":0.1329,"open_interest":26.0,"volume":30.0,"delta":-0.722,"gamma":0.0268,"vega":0.3209,"theta":-0.3207,"rho":-0.0731,"theo":9.8248,"change":-2.5,"open":11.05,"high":11.05,"low":7.74,"tick":"down","last_trade_price":9.86,"last_trade_time":"2026-02-18T15:44:19","percent_change":-20.2265,"prev_day_close":12.3599996566772},{"option":"SPY260225C00695000","bid":1.82,"bid_size":60.0,"ask":1.84,"ask_size":60.0,"iv":0.1305,"open_interest":1043.0,"volume":3323.0,"delta":0.2529,"gamma":0.0255,"vega":0.3083,"theta":-0.2892,"rho":0.0328,"theo":1.8597,"change":0.195,"open":1.8,"high":2.74,"low":1.46,"tick":"up","last_trade_price":1.81,"last_trade_time":"2026-02-18T16:14:20","percent_change":12.0743,"prev_day_close":1.61500000953674},{"option":"SPY260225P00695000","bid":10.17,"bid_size":190.0,"ask":10.55,"ask_size":190.0,"iv":0.128,"open_interest":63.0,"volume":255.0,"delta":-0.7541,"gamma":0.0261,"vega":0.3038,"theta":-0.2933,"rho":-0.074,"theo":10.4572,"change":-2.63,"open":12.51,"high":12.8,"low":8.09,"tick":"down","last_trade_price":10.46,"last_trade_time":"2026-02-18T15:43:31","percent_change":-20.0917,"prev_day_close":13.0900001525879},{"option":"SPY260225C00696000","bid":1.47,"bid_size":188.0,"ask":1.49,"ask_size":71.0,"iv":0.1264,"open_interest":468.0,"volume":2214.0,"delta":0.2223,"gamma":0.0244,"vega":0.2884,"theta":-0.2606,"rho":0.0288,"theo":1.5271,"change":0.175,"open":1.34,"high":2.3,"low":1.18,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-18T16:14:50","percent_change":13.2075,"prev_day_close":1.32499998807907},{"option":"SPY260225P00696000","bid":10.82,"bid_size":190.0,"ask":11.17,"ask_size":190.0,"iv":0.1227,"open_interest":7.0,"volume":32.0,"delta":-0.7861,"gamma":0.0252,"vega":0.2807,"theta":-0.2658,"rho":-0.0751,"theo":11.1347,"change":-3.095,"open":12.75,"high":12.75,"low":9.68,"tick":"up","last_trade_price":10.7,"last_trade_time":"2026-02-18T16:00:05","percent_change":-22.4357,"prev_day_close":13.7949995994568},{"option":"SPY260225C00697000","bid":1.16,"bid_size":202.0,"ask":1.18,"ask_size":64.0,"iv":0.1223,"open_interest":267.0,"volume":1345.0,"delta":0.1913,"gamma":0.023,"vega":0.2658,"theta":-0.2292,"rho":0.0248,"theo":1.2187,"change":0.1,"open":1.07,"high":1.92,"low":0.92,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-18T16:14:54","percent_change":9.25925,"prev_day_close":1.08000004291534},{"option":"SPY260225P00697000","bid":11.51,"bid_size":189.0,"ask":11.92,"ask_size":189.0,"iv":0.1188,"open_interest":1.0,"volume":12.0,"delta":-0.8187,"gamma":0.0241,"vega":0.2567,"theta":-0.2372,"rho":-0.0732,"theo":11.8379,"change":-3.06,"open":10.5,"high":11.5,"low":9.88,"tick":"no_change","last_trade_price":11.5,"last_trade_time":"2026-02-18T14:16:01","percent_change":-21.0165,"prev_day_close":14.5599999427795},{"option":"SPY260225C00698000","bid":0.9,"bid_size":58.0,"ask":0.92,"ask_size":144.0,"iv":0.1181,"open_interest":443.0,"volume":1693.0,"delta":0.1601,"gamma":0.0214,"vega":0.2394,"theta":-0.1951,"rho":0.0207,"theo":0.9358,"change":0.03,"open":0.89,"high":1.58,"low":0.71,"tick":"up","last_trade_price":0.89,"last_trade_time":"2026-02-18T16:13:16","percent_change":3.48837,"prev_day_close":0.860000014305115},{"option":"SPY260225P00698000","bid":12.27,"bid_size":189.0,"ask":12.74,"ask_size":189.0,"iv":0.1161,"open_interest":1.0,"volume":28.0,"delta":-0.8522,"gamma":0.0227,"vega":0.227,"theta":-0.2073,"rho":-0.0686,"theo":12.5709,"change":-3.185,"open":14.71,"high":14.71,"low":9.93,"tick":"down","last_trade_price":12.18,"last_trade_time":"2026-02-18T15:47:38","percent_change":-20.7289,"prev_day_close":15.3650002479553},{"option":"SPY260225C00699000","bid":0.68,"bid_size":55.0,"ask":0.69,"ask_size":146.0,"iv":0.114,"open_interest":381.0,"volume":1312.0,"delta":0.1297,"gamma":0.0193,"vega":0.2101,"theta":-0.1601,"rho":0.0168,"theo":0.6894,"change":-0.025,"open":0.72,"high":1.27,"low":0.54,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:10:06","percent_change":-3.70371,"prev_day_close":0.675000011920929},{"option":"SPY260225P00699000","bid":11.98,"bid_size":176.0,"ask":14.42,"ask_size":176.0,"iv":0.1053,"open_interest":1.0,"volume":13.0,"delta":-0.8858,"gamma":0.0212,"vega":0.1931,"theta":-0.1784,"rho":-0.0619,"theo":13.3459,"change":-2.595,"open":11.8,"high":13.6,"low":11.26,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-18T14:35:51","percent_change":-16.0235,"prev_day_close":16.1950001716614},{"option":"SPY260225C00700000","bid":0.5,"bid_size":22.0,"ask":0.51,"ask_size":174.0,"iv":0.1103,"open_interest":952.0,"volume":3438.0,"delta":0.1017,"gamma":0.017,"vega":0.1795,"theta":-0.1271,"rho":0.0131,"theo":0.4905,"change":-0.04,"open":0.59,"high":1.02,"low":0.4,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-18T16:12:00","percent_change":-7.6923,"prev_day_close":0.519999980926514},{"option":"SPY260225P00700000","bid":13.0,"bid_size":2.0,"ask":15.48,"ask_size":2.0,"iv":0.1063,"open_interest":32.0,"volume":62.0,"delta":-0.9186,"gamma":0.0197,"vega":0.1539,"theta":-0.1487,"rho":-0.0593,"theo":14.1764,"change":-1.295,"open":13.0,"high":15.79,"low":11.9,"tick":"up","last_trade_price":15.79,"last_trade_time":"2026-02-18T15:19:57","percent_change":-7.57975,"prev_day_close":17.085000038147},{"option":"SPY260225C00701000","bid":0.35,"bid_size":369.0,"ask":0.37,"ask_size":311.0,"iv":0.1067,"open_interest":673.0,"volume":330.0,"delta":0.0781,"gamma":0.0145,"vega":0.1501,"theta":-0.0988,"rho":0.0101,"theo":0.3434,"change":-0.04,"open":0.45,"high":0.79,"low":0.29,"tick":"up","last_trade_price":0.36,"last_trade_time":"2026-02-18T16:13:34","percent_change":-10.0,"prev_day_close":0.399999991059303},{"option":"SPY260225P00701000","bid":13.64,"bid_size":3.0,"ask":16.39,"ask_size":20.0,"iv":0.09,"open_interest":0.0,"volume":2.0,"delta":-0.948,"gamma":0.0176,"vega":0.1132,"theta":-0.1162,"rho":-0.044,"theo":15.067,"change":-5.325,"open":12.65,"high":12.65,"low":12.65,"tick":"down","last_trade_price":12.65,"last_trade_time":"2026-02-18T11:05:08","percent_change":-29.6245,"prev_day_close":17.9749994277954},{"option":"SPY260225C00702000","bid":0.24,"bid_size":415.0,"ask":0.26,"ask_size":339.0,"iv":0.1033,"open_interest":3432.0,"volume":1790.0,"delta":0.0598,"gamma":0.0121,"vega":0.1245,"theta":-0.0769,"rho":0.0077,"theo":0.2436,"change":-0.045,"open":0.29,"high":0.61,"low":0.2,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T16:14:28","percent_change":-15.2542,"prev_day_close":0.295000001788139},{"option":"SPY260225P00702000","bid":14.61,"bid_size":1.0,"ask":17.35,"ask_size":2.0,"iv":0.0989,"open_interest":0.0,"volume":0.0,"delta":-0.9705,"gamma":0.0138,"vega":0.0761,"theta":-0.0892,"rho":-0.0248,"theo":16.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.9400005340576},{"option":"SPY260225C00703000","bid":0.17,"bid_size":50.0,"ask":0.18,"ask_size":371.0,"iv":0.1009,"open_interest":642.0,"volume":1444.0,"delta":0.0467,"gamma":0.0101,"vega":0.1041,"theta":-0.0613,"rho":0.006,"theo":0.1797,"change":-0.065,"open":0.24,"high":0.45,"low":0.14,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T16:09:36","percent_change":-28.8889,"prev_day_close":0.225000001490116},{"option":"SPY260225P00703000","bid":15.6,"bid_size":1.0,"ask":18.35,"ask_size":2.0,"iv":0.0994,"open_interest":0.0,"volume":0.0,"delta":-0.9846,"gamma":0.0095,"vega":0.0466,"theta":-0.0731,"rho":-0.0087,"theo":16.984,"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":19.9350004196167},{"option":"SPY260225C00704000","bid":0.11,"bid_size":497.0,"ask":0.12,"ask_size":148.0,"iv":0.098,"open_interest":564.0,"volume":1537.0,"delta":0.0377,"gamma":0.0084,"vega":0.0888,"theta":-0.0508,"rho":0.0048,"theo":0.14,"change":-0.045,"open":0.18,"high":0.36,"low":0.09,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T16:06:21","percent_change":-29.0323,"prev_day_close":0.155000001192093},{"option":"SPY260225P00704000","bid":16.6,"bid_size":1.0,"ask":19.35,"ask_size":2.0,"iv":0.1041,"open_interest":0.0,"volume":0.0,"delta":-0.9926,"gamma":0.0056,"vega":0.0281,"theta":-0.0661,"rho":-0.0088,"theo":17.9749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.0},{"option":"SPY260225C00705000","bid":0.08,"bid_size":201.0,"ask":0.09,"ask_size":501.0,"iv":0.0976,"open_interest":1300.0,"volume":1714.0,"delta":0.0309,"gamma":0.0071,"vega":0.0765,"theta":-0.0429,"rho":0.004,"theo":0.1123,"change":-0.045,"open":0.13,"high":0.26,"low":0.06,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:02:21","percent_change":-39.1304,"prev_day_close":0.114999998360872},{"option":"SPY260225P00705000","bid":17.6,"bid_size":1.0,"ask":20.37,"ask_size":30.0,"iv":0.1087,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0033,"vega":0.0148,"theta":-0.0631,"rho":-0.0014,"theo":18.9716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.29,"last_trade_time":"2026-02-12T12:16:55","percent_change":0.0,"prev_day_close":21.9549999237061},{"option":"SPY260225C00706000","bid":0.05,"bid_size":537.0,"ask":0.06,"ask_size":443.0,"iv":0.0954,"open_interest":711.0,"volume":1353.0,"delta":0.0257,"gamma":0.0061,"vega":0.0663,"theta":-0.0366,"rho":0.0033,"theo":0.0917,"change":-0.035,"open":0.13,"high":0.18,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:03:21","percent_change":-41.1765,"prev_day_close":0.0850000008940697},{"option":"SPY260225P00706000","bid":18.6,"bid_size":1.0,"ask":21.35,"ask_size":30.0,"iv":0.1132,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0016,"vega":0.0089,"theta":-0.0621,"rho":-0.0014,"theo":19.9706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.9800004959106},{"option":"SPY260225C00707000","bid":0.04,"bid_size":161.0,"ask":0.05,"ask_size":528.0,"iv":0.0968,"open_interest":2714.0,"volume":662.0,"delta":0.0214,"gamma":0.0051,"vega":0.0575,"theta":-0.0313,"rho":0.0027,"theo":0.0752,"change":-0.015,"open":0.08,"high":0.13,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:20:40","percent_change":-23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260225P00707000","bid":19.6,"bid_size":1.0,"ask":22.37,"ask_size":10.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0006,"vega":0.0038,"theta":-0.0616,"rho":0.0,"theo":20.97,"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":23.9800004959106},{"option":"SPY260225C00708000","bid":0.03,"bid_size":161.0,"ask":0.04,"ask_size":536.0,"iv":0.0975,"open_interest":250.0,"volume":445.0,"delta":0.0178,"gamma":0.0044,"vega":0.0498,"theta":-0.0267,"rho":0.0023,"theo":0.0617,"change":-0.025,"open":0.08,"high":0.1,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:16:23","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260225P00708000","bid":20.57,"bid_size":30.0,"ask":23.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0003,"vega":0.0017,"theta":-0.0616,"rho":0.0,"theo":21.97,"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":24.9800004959106},{"option":"SPY260225C00709000","bid":0.02,"bid_size":518.0,"ask":0.03,"ask_size":525.0,"iv":0.0972,"open_interest":162.0,"volume":194.0,"delta":0.0148,"gamma":0.0037,"vega":0.0429,"theta":-0.0227,"rho":0.0019,"theo":0.0505,"change":-0.005,"open":0.05,"high":0.08,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:14:33","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260225P00709000","bid":21.57,"bid_size":10.0,"ask":24.34,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0008,"theta":-0.0616,"rho":0.0,"theo":22.97,"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":26.0350008010864},{"option":"SPY260225C00710000","bid":0.02,"bid_size":1.0,"ask":0.03,"ask_size":515.0,"iv":0.101,"open_interest":354.0,"volume":308.0,"delta":0.0123,"gamma":0.0031,"vega":0.0369,"theta":-0.0192,"rho":0.0016,"theo":0.0413,"change":-0.015,"open":0.04,"high":0.06,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:03","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260225P00710000","bid":22.57,"bid_size":10.0,"ask":25.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.0616,"rho":0.0,"theo":23.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.06,"last_trade_time":"2026-02-11T10:43:39","percent_change":0.0,"prev_day_close":27.039999961853},{"option":"SPY260225C00711000","bid":0.01,"bid_size":502.0,"ask":0.02,"ask_size":475.0,"iv":0.0988,"open_interest":264.0,"volume":17.0,"delta":0.0102,"gamma":0.0026,"vega":0.0316,"theta":-0.0162,"rho":0.0013,"theo":0.0336,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:21:28","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225P00711000","bid":23.57,"bid_size":10.0,"ask":26.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":24.97,"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":28.0300006866455},{"option":"SPY260225C00712000","bid":0.01,"bid_size":481.0,"ask":0.02,"ask_size":487.0,"iv":0.1023,"open_interest":83.0,"volume":31.0,"delta":0.0084,"gamma":0.0022,"vega":0.027,"theta":-0.0136,"rho":0.0011,"theo":0.0274,"change":-0.005,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:39:13","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225P00712000","bid":24.57,"bid_size":20.0,"ask":27.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":25.97,"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":29.0450000762939},{"option":"SPY260225C00713000","bid":0.01,"bid_size":477.0,"ask":0.02,"ask_size":497.0,"iv":0.1058,"open_interest":1.0,"volume":1.0,"delta":0.0069,"gamma":0.0018,"vega":0.0231,"theta":-0.0114,"rho":0.0009,"theo":0.0223,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:40:54","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225P00713000","bid":25.57,"bid_size":10.0,"ask":28.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":26.97,"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":29.9750003814697},{"option":"SPY260225C00714000","bid":0.01,"bid_size":474.0,"ask":0.02,"ask_size":504.0,"iv":0.1092,"open_interest":105.0,"volume":6.0,"delta":0.0057,"gamma":0.0015,"vega":0.0197,"theta":-0.0096,"rho":0.0007,"theo":0.0182,"change":0.015,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:35:09","percent_change":100.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00714000","bid":26.57,"bid_size":30.0,"ask":29.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":27.97,"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":30.9900007247925},{"option":"SPY260225C00715000","bid":0.01,"bid_size":472.0,"ask":0.02,"ask_size":508.0,"iv":0.1127,"open_interest":171.0,"volume":24.0,"delta":0.0047,"gamma":0.0013,"vega":0.0168,"theta":-0.0081,"rho":0.0006,"theo":0.0149,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:12:57","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00715000","bid":27.57,"bid_size":30.0,"ask":30.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":28.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.69,"last_trade_time":"2026-02-11T10:07:46","percent_change":0.0,"prev_day_close":31.9700002670288},{"option":"SPY260225C00716000","bid":0.01,"bid_size":471.0,"ask":0.02,"ask_size":516.0,"iv":0.1161,"open_interest":2.0,"volume":10.0,"delta":0.0039,"gamma":0.001,"vega":0.0142,"theta":-0.0067,"rho":0.0005,"theo":0.012,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:38:11","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00716000","bid":28.57,"bid_size":10.0,"ask":31.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0614,"rho":0.0,"theo":29.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.0150012969971},{"option":"SPY260225C00717000","bid":0.01,"bid_size":470.0,"ask":0.02,"ask_size":524.0,"iv":0.1196,"open_interest":60.0,"volume":109.0,"delta":0.0032,"gamma":0.0009,"vega":0.0122,"theta":-0.0057,"rho":0.0004,"theo":0.0099,"change":0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:40:44","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00717000","bid":29.57,"bid_size":40.0,"ask":32.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":30.97,"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":33.9849987030029},{"option":"SPY260225C00718000","bid":0.01,"bid_size":418.0,"ask":0.02,"ask_size":529.0,"iv":0.123,"open_interest":12.0,"volume":1.0,"delta":0.0027,"gamma":0.0008,"vega":0.0105,"theta":-0.0048,"rho":0.0003,"theo":0.0083,"change":0.015,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:38:43","percent_change":100.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00718000","bid":30.57,"bid_size":10.0,"ask":33.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":31.97,"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":35.0400009155273},{"option":"SPY260225C00720000","bid":0.01,"bid_size":136.0,"ask":0.02,"ask_size":535.0,"iv":0.13,"open_interest":393.0,"volume":0.0,"delta":0.002,"gamma":0.0006,"vega":0.0081,"theta":-0.0037,"rho":0.0002,"theo":0.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:50:23","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00720000","bid":32.57,"bid_size":10.0,"ask":35.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":33.97,"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":36.9699993133545},{"option":"SPY260225C00725000","bid":0.01,"bid_size":125.0,"ask":0.02,"ask_size":551.0,"iv":0.1467,"open_interest":15.0,"volume":16.0,"delta":0.0012,"gamma":0.0003,"vega":0.005,"theta":-0.0023,"rho":0.0001,"theo":0.0037,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:44:55","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00725000","bid":37.57,"bid_size":40.0,"ask":40.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":38.97,"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":42.2800006866455},{"option":"SPY260225C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":94.0,"iv":0.1474,"open_interest":98.0,"volume":0.0,"delta":0.0009,"gamma":0.0002,"vega":0.0038,"theta":-0.0019,"rho":0.0001,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T13:46:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00730000","bid":42.57,"bid_size":10.0,"ask":45.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":43.97,"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":46.9699993133545},{"option":"SPY260225C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":135.0,"iv":0.1625,"open_interest":50.0,"volume":65.0,"delta":0.0008,"gamma":0.0002,"vega":0.0033,"theta":-0.0018,"rho":0.0001,"theo":0.0028,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:00:44","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00735000","bid":47.57,"bid_size":10.0,"ask":50.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":48.97,"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":51.9750003814697},{"option":"SPY260225C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":135.0,"iv":0.1772,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0029,"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":0.00499999988824129},{"option":"SPY260225P00740000","bid":52.57,"bid_size":10.0,"ask":55.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":53.97,"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":57.1550006866455},{"option":"SPY260225C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":135.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0027,"theta":-0.0018,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00745000","bid":57.58,"bid_size":1.0,"ask":60.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":58.97,"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":61.9950008392334},{"option":"SPY260225C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":135.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0025,"theta":-0.0019,"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":0.00499999988824129},{"option":"SPY260225P00750000","bid":62.57,"bid_size":30.0,"ask":65.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":63.97,"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":67.0},{"option":"SPY260225C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.2202,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0023,"theta":-0.0019,"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":0.00499999988824129},{"option":"SPY260225P00755000","bid":67.57,"bid_size":10.0,"ask":70.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":68.97,"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":71.9749984741211},{"option":"SPY260225C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.234,"open_interest":21.0,"volume":15.0,"delta":0.0005,"gamma":0.0001,"vega":0.0021,"theta":-0.0018,"rho":0.0001,"theo":0.0027,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:24:07","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00760000","bid":72.57,"bid_size":10.0,"ask":75.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":73.97,"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":77.0699996948242},{"option":"SPY260225C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0001,"vega":0.002,"theta":-0.0018,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00765000","bid":77.57,"bid_size":10.0,"ask":80.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":78.97,"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":82.0750007629394},{"option":"SPY260225C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0001,"vega":0.0019,"theta":-0.0018,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00770000","bid":82.57,"bid_size":10.0,"ask":85.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":83.97,"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":87.0750007629394},{"option":"SPY260225C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.2748,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0001,"vega":0.0018,"theta":-0.0019,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00775000","bid":87.57,"bid_size":30.0,"ask":90.37,"ask_size":36.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":88.97,"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":92.0750007629394},{"option":"SPY260225C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.2882,"open_interest":0.0,"volume":20.0,"delta":0.0004,"gamma":0.0001,"vega":0.0017,"theta":-0.0019,"rho":0.0,"theo":0.0027,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:35:37","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00780000","bid":92.58,"bid_size":1.0,"ask":95.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":93.97,"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":97.0499992370606},{"option":"SPY260225C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0016,"theta":-0.0019,"rho":0.0,"theo":0.0027,"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":0.00499999988824129},{"option":"SPY260225P00785000","bid":97.57,"bid_size":10.0,"ask":100.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":98.97,"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":102.080001831055},{"option":"SPY260225C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.3147,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0016,"theta":-0.0019,"rho":0.0,"theo":0.0027,"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":0.00499999988824129},{"option":"SPY260225P00790000","bid":102.57,"bid_size":30.0,"ask":105.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":103.97,"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":107.049999237061},{"option":"SPY260225C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.3277,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0015,"theta":-0.0019,"rho":0.0,"theo":0.0027,"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":0.00499999988824129},{"option":"SPY260225P00795000","bid":107.57,"bid_size":40.0,"ask":110.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":108.97,"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":112.019996643066},{"option":"SPY260225C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.3406,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.0019,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00800000","bid":112.57,"bid_size":10.0,"ask":115.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":113.97,"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":117.049999237061},{"option":"SPY260225C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.0018,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00805000","bid":117.57,"bid_size":20.0,"ask":120.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":118.97,"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":122.080001831055},{"option":"SPY260225C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.3659,"open_interest":1400.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0013,"theta":-0.0019,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:21:28","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00810000","bid":122.57,"bid_size":10.0,"ask":125.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":123.97,"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":127.079998016357},{"option":"SPY260225C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":418.0,"iv":0.3784,"open_interest":7.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0013,"theta":-0.0019,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T13:08:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00815000","bid":127.57,"bid_size":10.0,"ask":130.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":128.97,"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":132.07999420166},{"option":"SPY260225C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":483.0,"iv":0.3907,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0012,"theta":-0.0018,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00820000","bid":132.57,"bid_size":20.0,"ask":135.37,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":133.97,"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":137.069999694824},{"option":"SPY260225C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":484.0,"iv":0.403,"open_interest":0.0,"volume":3000.0,"delta":0.0003,"gamma":0.0,"vega":0.0012,"theta":-0.0018,"rho":0.0,"theo":0.0026,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:55:04","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00825000","bid":137.57,"bid_size":30.0,"ask":140.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":138.97,"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":142.074996948242},{"option":"SPY260225C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":485.0,"iv":0.4153,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0012,"theta":-0.0018,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00830000","bid":142.57,"bid_size":30.0,"ask":145.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":143.97,"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":147.069999694824},{"option":"SPY260225C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":486.0,"iv":0.4274,"open_interest":287.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0011,"theta":-0.0018,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:06:20","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00835000","bid":147.57,"bid_size":40.0,"ask":150.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":148.97,"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":152.049995422363},{"option":"SPY260225C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":487.0,"iv":0.4394,"open_interest":14.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0011,"theta":-0.0018,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:30:10","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00840000","bid":152.57,"bid_size":20.0,"ask":155.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":153.97,"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":157.074996948242},{"option":"SPY260225C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":488.0,"iv":0.4512,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0018,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00845000","bid":157.57,"bid_size":10.0,"ask":160.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":158.97,"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":162.07999420166},{"option":"SPY260225C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":489.0,"iv":0.463,"open_interest":61.0,"volume":500.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0018,"rho":0.0,"theo":0.0026,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:45:06","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00850000","bid":162.57,"bid_size":10.0,"ask":165.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":163.97,"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":167.069999694824},{"option":"SPY260225C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":491.0,"iv":0.4747,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00855000","bid":167.57,"bid_size":10.0,"ask":170.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":168.97,"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":172.019996643066},{"option":"SPY260225C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":492.0,"iv":0.4863,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.001,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00860000","bid":172.57,"bid_size":20.0,"ask":175.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":173.97,"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":177.069999694824},{"option":"SPY260225C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":493.0,"iv":0.4978,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0009,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00865000","bid":177.57,"bid_size":10.0,"ask":180.37,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":178.97,"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":182.069999694824},{"option":"SPY260225C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":495.0,"iv":0.5093,"open_interest":0.0,"volume":1050.0,"delta":0.0002,"gamma":0.0,"vega":0.0009,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:44:34","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00870000","bid":182.57,"bid_size":20.0,"ask":185.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":183.97,"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":187.17000579834},{"option":"SPY260225C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":496.0,"iv":0.5206,"open_interest":4.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0009,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:05:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00875000","bid":187.57,"bid_size":10.0,"ask":190.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":188.97,"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":192.049995422363},{"option":"SPY260225C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":498.0,"iv":0.5319,"open_interest":307.0,"volume":1500.0,"delta":0.0002,"gamma":0.0,"vega":0.0009,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:43:20","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00880000","bid":192.57,"bid_size":10.0,"ask":195.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":193.97,"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":197.069999694824},{"option":"SPY260225C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":499.0,"iv":0.543,"open_interest":70.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0008,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T12:11:59","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00885000","bid":197.57,"bid_size":10.0,"ask":200.35,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":198.97,"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":202.069999694824},{"option":"SPY260225C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":500.0,"iv":0.5541,"open_interest":854.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0008,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:04:32","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00890000","bid":202.57,"bid_size":10.0,"ask":205.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":203.97,"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":207.049995422363},{"option":"SPY260225C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":502.0,"iv":0.5651,"open_interest":116.0,"volume":500.0,"delta":0.0002,"gamma":0.0,"vega":0.0008,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:42:41","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00895000","bid":207.57,"bid_size":30.0,"ask":210.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":208.97,"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":212.069999694824},{"option":"SPY260225C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5100.0,"iv":0.5761,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0008,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00900000","bid":212.57,"bid_size":10.0,"ask":215.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":213.97,"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":217.150001525879},{"option":"SPY260225C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":505.0,"iv":0.5869,"open_interest":47.0,"volume":1250.0,"delta":0.0002,"gamma":0.0,"vega":0.0008,"theta":-0.0018,"rho":0.0,"theo":0.0025,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:42:29","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00905000","bid":217.57,"bid_size":10.0,"ask":220.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":218.97,"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":222.074996948242},{"option":"SPY260225C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":506.0,"iv":0.5977,"open_interest":0.0,"volume":536.0,"delta":0.0002,"gamma":0.0,"vega":0.0008,"theta":-0.0018,"rho":0.0,"theo":0.0024,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:42:02","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00910000","bid":222.57,"bid_size":40.0,"ask":225.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":223.97,"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":227.025001525879},{"option":"SPY260225C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":507.0,"iv":0.6084,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0008,"theta":-0.0018,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00915000","bid":227.57,"bid_size":30.0,"ask":230.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":228.97,"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":232.044998168945},{"option":"SPY260225C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":509.0,"iv":0.619,"open_interest":122.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0018,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:50:50","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00920000","bid":232.57,"bid_size":20.0,"ask":235.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":233.97,"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":237.064994812012},{"option":"SPY260225C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":510.0,"iv":0.6296,"open_interest":167.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0018,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:14:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00925000","bid":237.57,"bid_size":30.0,"ask":240.37,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":238.97,"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":242.064994812012},{"option":"SPY260225C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":550.0,"iv":0.6401,"open_interest":22.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0018,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:40:49","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00930000","bid":242.57,"bid_size":20.0,"ask":245.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":243.97,"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":247.074996948242},{"option":"SPY260225C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":551.0,"iv":0.6505,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0018,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00935000","bid":247.57,"bid_size":10.0,"ask":250.37,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":248.97,"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":252.049995422363},{"option":"SPY260225C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":552.0,"iv":0.6609,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0018,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00940000","bid":252.57,"bid_size":30.0,"ask":255.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":253.97,"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":257.069999694824},{"option":"SPY260225C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":553.0,"iv":0.6711,"open_interest":55.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0018,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:39:33","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00945000","bid":257.57,"bid_size":10.0,"ask":260.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":258.97,"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":262.09001159668},{"option":"SPY260225C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5100.0,"iv":0.6813,"open_interest":1401.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0018,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:12:54","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00950000","bid":262.57,"bid_size":30.0,"ask":265.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0616,"rho":0.0,"theo":263.97,"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":267.050003051758},{"option":"SPY260226C00500000","bid":185.07,"bid_size":2.0,"ask":187.86,"ask_size":10.0,"iv":0.8016,"open_interest":1.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.1093,"theo":186.3957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.48,"last_trade_time":"2026-02-17T12:09:36","percent_change":0.0,"prev_day_close":183.459999084473},{"option":"SPY260226P00500000","bid":0.01,"bid_size":192.0,"ask":0.02,"ask_size":532.0,"iv":0.6911,"open_interest":27.0,"volume":6.0,"delta":-0.0008,"gamma":0.0,"vega":0.0027,"theta":-0.0079,"rho":-0.0001,"theo":0.0134,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:30:00","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226C00505000","bid":180.08,"bid_size":10.0,"ask":182.86,"ask_size":10.0,"iv":0.779,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.1104,"theo":181.4014,"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":178.474998474121},{"option":"SPY260226P00505000","bid":0.01,"bid_size":251.0,"ask":0.02,"ask_size":471.0,"iv":0.6709,"open_interest":8.0,"volume":40.0,"delta":-0.0008,"gamma":0.0,"vega":0.0029,"theta":-0.0085,"rho":-0.0001,"theo":0.0144,"change":0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:45:43","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226C00510000","bid":175.06,"bid_size":29.0,"ask":177.87,"ask_size":20.0,"iv":0.7565,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.1115,"theo":176.4071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.474998474121},{"option":"SPY260226P00510000","bid":0.01,"bid_size":280.0,"ask":0.02,"ask_size":437.0,"iv":0.6508,"open_interest":0.0,"volume":10.0,"delta":-0.0009,"gamma":0.0,"vega":0.0032,"theta":-0.0091,"rho":-0.0001,"theo":0.0155,"change":-0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:44:42","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260226C00515000","bid":170.11,"bid_size":4.0,"ask":172.87,"ask_size":4.0,"iv":0.7342,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.1126,"theo":171.4129,"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":168.479995727539},{"option":"SPY260226P00515000","bid":0.01,"bid_size":344.0,"ask":0.02,"ask_size":478.0,"iv":0.6309,"open_interest":2.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0035,"theta":-0.0097,"rho":-0.0001,"theo":0.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:37:11","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260226C00520000","bid":165.11,"bid_size":2.0,"ask":167.88,"ask_size":40.0,"iv":0.7166,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0038,"theta":0.0,"rho":0.1136,"theo":166.4189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.484992980957},{"option":"SPY260226P00520000","bid":0.01,"bid_size":440.0,"ask":0.02,"ask_size":469.0,"iv":0.6109,"open_interest":0.0,"volume":0.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0038,"theta":-0.0103,"rho":-0.0002,"theo":0.018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260226C00525000","bid":160.1,"bid_size":2.0,"ask":162.89,"ask_size":10.0,"iv":0.6944,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0041,"theta":0.0,"rho":0.1147,"theo":161.425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.505004882812},{"option":"SPY260226P00525000","bid":0.01,"bid_size":681.0,"ask":0.02,"ask_size":281.0,"iv":0.5913,"open_interest":270.0,"volume":3.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0041,"theta":-0.0111,"rho":-0.0002,"theo":0.0195,"change":-0.025,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:29:45","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260226C00530000","bid":155.09,"bid_size":20.0,"ask":157.89,"ask_size":11.0,"iv":0.6724,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0001,"vega":0.0045,"theta":0.0,"rho":0.1158,"theo":156.4312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":153.514999389648},{"option":"SPY260226P00530000","bid":0.02,"bid_size":63.0,"ask":0.03,"ask_size":924.0,"iv":0.5972,"open_interest":8.0,"volume":0.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0045,"theta":-0.0118,"rho":-0.0002,"theo":0.0211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-17T10:46:55","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260226C00535000","bid":150.12,"bid_size":20.0,"ask":152.9,"ask_size":10.0,"iv":0.6506,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0001,"vega":0.005,"theta":0.0,"rho":0.1169,"theo":151.4376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":148.515007019043},{"option":"SPY260226P00535000","bid":0.02,"bid_size":281.0,"ask":0.03,"ask_size":766.0,"iv":0.5772,"open_interest":0.0,"volume":2.0,"delta":-0.0014,"gamma":0.0001,"vega":0.0049,"theta":-0.0127,"rho":-0.0002,"theo":0.0229,"change":-0.015,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T11:09:37","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260226C00540000","bid":145.14,"bid_size":12.0,"ask":147.9,"ask_size":1.0,"iv":0.6327,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0001,"vega":0.0054,"theta":0.0,"rho":0.1179,"theo":146.4442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.520004272461},{"option":"SPY260226P00540000","bid":0.02,"bid_size":450.0,"ask":0.03,"ask_size":451.0,"iv":0.5573,"open_interest":1.0,"volume":0.0,"delta":-0.0016,"gamma":0.0001,"vega":0.0054,"theta":-0.0136,"rho":-0.0002,"theo":0.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-13T15:59:10","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260226C00545000","bid":140.14,"bid_size":4.0,"ask":142.91,"ask_size":2.0,"iv":0.611,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0001,"vega":0.006,"theta":0.0,"rho":0.119,"theo":141.4509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":138.529998779297},{"option":"SPY260226P00545000","bid":0.02,"bid_size":565.0,"ask":0.03,"ask_size":281.0,"iv":0.5375,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0001,"vega":0.006,"theta":-0.0146,"rho":-0.0003,"theo":0.027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260226C00550000","bid":135.15,"bid_size":6.0,"ask":137.92,"ask_size":5.0,"iv":0.5962,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0001,"vega":0.0066,"theta":-0.0002,"rho":0.1201,"theo":136.4579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.555000305176},{"option":"SPY260226P00550000","bid":0.02,"bid_size":952.0,"ask":0.03,"ask_size":62.0,"iv":0.5179,"open_interest":100.0,"volume":100.0,"delta":-0.002,"gamma":0.0001,"vega":0.0066,"theta":-0.0157,"rho":-0.0003,"theo":0.0293,"change":-0.025,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:20:33","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260226C00555000","bid":130.15,"bid_size":10.0,"ask":132.93,"ask_size":16.0,"iv":0.5713,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0001,"vega":0.0072,"theta":-0.002,"rho":0.1211,"theo":131.4651,"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":128.564998626709},{"option":"SPY260226P00555000","bid":0.03,"bid_size":281.0,"ask":0.04,"ask_size":531.0,"iv":0.5142,"open_interest":2.0,"volume":2.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0072,"theta":-0.0169,"rho":-0.0003,"theo":0.0319,"change":-0.015,"open":0.06,"high":0.06,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T09:34:43","percent_change":-20.0,"prev_day_close":0.0749999992549419},{"option":"SPY260226C00560000","bid":125.17,"bid_size":9.0,"ask":127.93,"ask_size":1.0,"iv":0.553,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0001,"vega":0.008,"theta":-0.0039,"rho":0.1222,"theo":126.4726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":123.565002441406},{"option":"SPY260226P00560000","bid":0.03,"bid_size":528.0,"ask":0.04,"ask_size":281.0,"iv":0.4943,"open_interest":67.0,"volume":25.0,"delta":-0.0024,"gamma":0.0001,"vega":0.008,"theta":-0.0182,"rho":-0.0004,"theo":0.0348,"change":-0.035,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:09:16","percent_change":-46.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260226C00565000","bid":120.15,"bid_size":8.0,"ask":122.95,"ask_size":50.0,"iv":0.5315,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0002,"vega":0.0089,"theta":-0.0058,"rho":0.1232,"theo":121.4805,"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":118.340000152588},{"option":"SPY260226P00565000","bid":0.04,"bid_size":281.0,"ask":0.05,"ask_size":582.0,"iv":0.4866,"open_interest":197.0,"volume":47.0,"delta":-0.0027,"gamma":0.0002,"vega":0.0089,"theta":-0.0197,"rho":-0.0004,"theo":0.0382,"change":-0.045,"open":0.06,"high":0.06,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:54:16","percent_change":-52.9412,"prev_day_close":0.0850000008940697},{"option":"SPY260226C00570000","bid":115.15,"bid_size":25.0,"ask":117.94,"ask_size":2.0,"iv":0.5129,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0002,"vega":0.0098,"theta":-0.008,"rho":0.1243,"theo":116.4887,"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":113.584999084473},{"option":"SPY260226P00570000","bid":0.04,"bid_size":281.0,"ask":0.05,"ask_size":508.0,"iv":0.4663,"open_interest":128.0,"volume":0.0,"delta":-0.0031,"gamma":0.0002,"vega":0.0098,"theta":-0.0212,"rho":-0.0004,"theo":0.0417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-13T15:55:14","percent_change":0.0,"prev_day_close":0.0850000008940697},{"option":"SPY260226C00575000","bid":110.16,"bid_size":35.0,"ask":112.96,"ask_size":10.0,"iv":0.4992,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0002,"vega":0.0109,"theta":-0.0103,"rho":0.1253,"theo":111.4974,"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":108.350002288818},{"option":"SPY260226P00575000","bid":0.04,"bid_size":613.0,"ask":0.05,"ask_size":192.0,"iv":0.4464,"open_interest":68.0,"volume":27.0,"delta":-0.0034,"gamma":0.0002,"vega":0.0109,"theta":-0.0229,"rho":-0.0005,"theo":0.0458,"change":-0.025,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T09:42:02","percent_change":-26.3158,"prev_day_close":0.0950000025331974},{"option":"SPY260226C00580000","bid":105.2,"bid_size":2.0,"ask":107.97,"ask_size":10.0,"iv":0.4752,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0003,"vega":0.0122,"theta":-0.0127,"rho":0.1264,"theo":106.5067,"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":103.495002746582},{"option":"SPY260226P00580000","bid":0.05,"bid_size":281.0,"ask":0.06,"ask_size":281.0,"iv":0.4355,"open_interest":31.0,"volume":6.0,"delta":-0.0039,"gamma":0.0003,"vega":0.0122,"theta":-0.0248,"rho":-0.0006,"theo":0.0504,"change":-0.035,"open":0.07,"high":0.07,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T09:45:58","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260226C00585000","bid":100.21,"bid_size":2.0,"ask":102.98,"ask_size":10.0,"iv":0.4561,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0003,"vega":0.0136,"theta":-0.0155,"rho":0.1274,"theo":101.5166,"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":98.625},{"option":"SPY260226P00585000","bid":0.05,"bid_size":621.0,"ask":0.06,"ask_size":62.0,"iv":0.4158,"open_interest":121.0,"volume":55.0,"delta":-0.0044,"gamma":0.0003,"vega":0.0137,"theta":-0.0271,"rho":-0.0006,"theo":0.056,"change":-0.025,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T09:41:44","percent_change":-21.7391,"prev_day_close":0.114999998360872},{"option":"SPY260226C00590000","bid":95.2,"bid_size":4.0,"ask":97.99,"ask_size":20.0,"iv":0.4389,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0004,"vega":0.0154,"theta":-0.0185,"rho":0.1284,"theo":96.5275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":93.6399993896484},{"option":"SPY260226P00590000","bid":0.06,"bid_size":391.0,"ask":0.07,"ask_size":281.0,"iv":0.403,"open_interest":236.0,"volume":3.0,"delta":-0.005,"gamma":0.0004,"vega":0.0153,"theta":-0.0294,"rho":-0.0007,"theo":0.0617,"change":-0.015,"open":0.11,"high":0.11,"low":0.1,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:45:35","percent_change":-12.0,"prev_day_close":0.12499999627471},{"option":"SPY260226C00595000","bid":90.2,"bid_size":40.0,"ask":93.01,"ask_size":20.0,"iv":0.4193,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0004,"vega":0.0174,"theta":-0.0219,"rho":0.1294,"theo":91.5396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.6599998474121},{"option":"SPY260226P00595000","bid":0.07,"bid_size":282.0,"ask":0.08,"ask_size":385.0,"iv":0.3889,"open_interest":225.0,"volume":2.0,"delta":-0.0058,"gamma":0.0004,"vega":0.0175,"theta":-0.0325,"rho":-0.0008,"theo":0.0698,"change":-0.045,"open":0.12,"high":0.12,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:45:52","percent_change":-31.0345,"prev_day_close":0.145000003278255},{"option":"SPY260226C00600000","bid":85.21,"bid_size":60.0,"ask":88.02,"ask_size":10.0,"iv":0.3996,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0005,"vega":0.0198,"theta":-0.0259,"rho":0.1303,"theo":86.5533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.685001373291},{"option":"SPY260226P00600000","bid":0.08,"bid_size":284.0,"ask":0.09,"ask_size":381.0,"iv":0.374,"open_interest":267.0,"volume":214.0,"delta":-0.0067,"gamma":0.0005,"vega":0.0199,"theta":-0.0359,"rho":-0.001,"theo":0.079,"change":-0.055,"open":0.13,"high":0.13,"low":0.1,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T10:39:57","percent_change":-33.3333,"prev_day_close":0.16499999910593},{"option":"SPY260226C00605000","bid":80.27,"bid_size":5.0,"ask":83.03,"ask_size":1.0,"iv":0.3813,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0006,"vega":0.0228,"theta":-0.0307,"rho":0.1312,"theo":81.5695,"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":78.6700019836426},{"option":"SPY260226P00605000","bid":0.09,"bid_size":285.0,"ask":0.1,"ask_size":285.0,"iv":0.3581,"open_interest":63.0,"volume":4.0,"delta":-0.0079,"gamma":0.0006,"vega":0.023,"theta":-0.0402,"rho":-0.0011,"theo":0.0907,"change":-0.095,"open":0.12,"high":0.12,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T16:14:23","percent_change":-51.3514,"prev_day_close":0.185000002384186},{"option":"SPY260226C00610000","bid":75.28,"bid_size":30.0,"ask":78.04,"ask_size":2.0,"iv":0.3642,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0007,"vega":0.0267,"theta":-0.0365,"rho":0.1321,"theo":76.589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.7449989318848},{"option":"SPY260226P00610000","bid":0.1,"bid_size":465.0,"ask":0.11,"ask_size":287.0,"iv":0.3415,"open_interest":1453.0,"volume":130.0,"delta":-0.0094,"gamma":0.0007,"vega":0.0268,"theta":-0.0455,"rho":-0.0014,"theo":0.1058,"change":-0.105,"open":0.18,"high":0.18,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:13:56","percent_change":-51.2195,"prev_day_close":0.204999998211861},{"option":"SPY260226C00615000","bid":70.31,"bid_size":12.0,"ask":73.08,"ask_size":10.0,"iv":0.3477,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0009,"vega":0.0315,"theta":-0.0439,"rho":0.1329,"theo":71.6137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.7849998474121},{"option":"SPY260226P00615000","bid":0.12,"bid_size":403.0,"ask":0.13,"ask_size":289.0,"iv":0.3278,"open_interest":213.0,"volume":66.0,"delta":-0.0113,"gamma":0.0009,"vega":0.0316,"theta":-0.052,"rho":-0.0016,"theo":0.1252,"change":-0.085,"open":0.2,"high":0.2,"low":0.15,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:31:27","percent_change":-34.6939,"prev_day_close":0.244999997317791},{"option":"SPY260226C00620000","bid":65.34,"bid_size":15.0,"ask":68.11,"ask_size":10.0,"iv":0.3314,"open_interest":1.0,"volume":0.0,"delta":0.9859,"gamma":0.0011,"vega":0.0379,"theta":-0.0533,"rho":0.1336,"theo":66.6456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.0,"last_trade_time":"2026-02-13T15:05:38","percent_change":0.0,"prev_day_close":63.8249988555908},{"option":"SPY260226P00620000","bid":0.15,"bid_size":228.0,"ask":0.16,"ask_size":385.0,"iv":0.3157,"open_interest":919.0,"volume":109.0,"delta":-0.014,"gamma":0.0011,"vega":0.0381,"theta":-0.0612,"rho":-0.002,"theo":0.1536,"change":-0.065,"open":0.25,"high":0.25,"low":0.16,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T14:58:06","percent_change":-22.807,"prev_day_close":0.284999996423721},{"option":"SPY260226C00625000","bid":60.38,"bid_size":12.0,"ask":63.15,"ask_size":15.0,"iv":0.3161,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0014,"vega":0.0461,"theta":-0.0655,"rho":0.1342,"theo":61.6884,"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":58.9149990081787},{"option":"SPY260226P00625000","bid":0.19,"bid_size":30.0,"ask":0.2,"ask_size":433.0,"iv":0.3037,"open_interest":310.0,"volume":82.0,"delta":-0.0177,"gamma":0.0014,"vega":0.0464,"theta":-0.0728,"rho":-0.0026,"theo":0.1917,"change":-0.165,"open":0.31,"high":0.31,"low":0.18,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T15:40:47","percent_change":-46.4789,"prev_day_close":0.355000004172325},{"option":"SPY260226C00630000","bid":55.42,"bid_size":20.0,"ask":58.2,"ask_size":12.0,"iv":0.3011,"open_interest":0.0,"volume":0.0,"delta":0.9772,"gamma":0.0018,"vega":0.057,"theta":-0.0814,"rho":0.1345,"theo":56.7467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.9699993133545},{"option":"SPY260226P00630000","bid":0.23,"bid_size":300.0,"ask":0.24,"ask_size":218.0,"iv":0.2897,"open_interest":564.0,"volume":126.0,"delta":-0.0227,"gamma":0.0018,"vega":0.0572,"theta":-0.0882,"rho":-0.0033,"theo":0.2456,"change":-0.195,"open":0.34,"high":0.36,"low":0.22,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-18T15:40:47","percent_change":-44.8276,"prev_day_close":0.435000002384186},{"option":"SPY260226C00635000","bid":50.51,"bid_size":5.0,"ask":53.28,"ask_size":15.0,"iv":0.2879,"open_interest":0.0,"volume":0.0,"delta":0.9703,"gamma":0.0023,"vega":0.0711,"theta":-0.1019,"rho":0.1345,"theo":51.8272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.1100006103516},{"option":"SPY260226P00635000","bid":0.3,"bid_size":376.0,"ask":0.31,"ask_size":218.0,"iv":0.2787,"open_interest":836.0,"volume":38.0,"delta":-0.0297,"gamma":0.0024,"vega":0.0714,"theta":-0.1084,"rho":-0.0043,"theo":0.3222,"change":-0.195,"open":0.52,"high":0.52,"low":0.26,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:34:34","percent_change":-35.7798,"prev_day_close":0.545000016689301},{"option":"SPY260226C00640000","bid":45.58,"bid_size":5.0,"ask":48.38,"ask_size":2.0,"iv":0.2763,"open_interest":0.0,"volume":1.0,"delta":0.9607,"gamma":0.0031,"vega":0.0893,"theta":-0.1279,"rho":0.1342,"theo":46.9385,"change":5.025,"open":49.26,"high":49.26,"low":49.26,"tick":"up","last_trade_price":49.26,"last_trade_time":"2026-02-18T12:06:17","percent_change":11.3598,"prev_day_close":44.2350006103516},{"option":"SPY260226P00640000","bid":0.4,"bid_size":290.0,"ask":0.42,"ask_size":299.0,"iv":0.2683,"open_interest":513.0,"volume":608.0,"delta":-0.0392,"gamma":0.0031,"vega":0.0894,"theta":-0.1334,"rho":-0.0057,"theo":0.4272,"change":-0.295,"open":0.65,"high":0.68,"low":0.33,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:14:26","percent_change":-42.446,"prev_day_close":0.694999992847443},{"option":"SPY260226C00645000","bid":40.72,"bid_size":60.0,"ask":43.53,"ask_size":10.0,"iv":0.2648,"open_interest":6.0,"volume":4.0,"delta":0.9477,"gamma":0.004,"vega":0.1121,"theta":-0.16,"rho":0.1333,"theo":42.0917,"change":4.73,"open":44.28,"high":44.28,"low":44.28,"tick":"up","last_trade_price":44.28,"last_trade_time":"2026-02-18T12:52:24","percent_change":11.9595,"prev_day_close":39.5500011444092},{"option":"SPY260226P00645000","bid":0.54,"bid_size":291.0,"ask":0.56,"ask_size":281.0,"iv":0.2588,"open_interest":654.0,"volume":3666.0,"delta":-0.0522,"gamma":0.004,"vega":0.1122,"theta":-0.1649,"rho":-0.0076,"theo":0.576,"change":-0.43,"open":0.83,"high":0.91,"low":0.42,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-18T15:57:35","percent_change":-47.2527,"prev_day_close":0.909999996423721},{"option":"SPY260226C00650000","bid":37.14,"bid_size":13.0,"ask":37.55,"ask_size":13.0,"iv":0.2548,"open_interest":6.0,"volume":0.0,"delta":0.9302,"gamma":0.0052,"vega":0.1399,"theta":-0.1982,"rho":0.1318,"theo":37.301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":35.12,"last_trade_time":"2026-02-12T16:10:16","percent_change":0.0,"prev_day_close":34.8449993133545},{"option":"SPY260226P00650000","bid":0.75,"bid_size":246.0,"ask":0.76,"ask_size":80.0,"iv":0.2496,"open_interest":703.0,"volume":3904.0,"delta":-0.0697,"gamma":0.0052,"vega":0.14,"theta":-0.2028,"rho":-0.0101,"theo":0.7811,"change":-0.53,"open":1.19,"high":1.19,"low":0.55,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-18T15:54:13","percent_change":-44.1667,"prev_day_close":1.20000004768372},{"option":"SPY260226C00655000","bid":32.44,"bid_size":12.0,"ask":32.84,"ask_size":13.0,"iv":0.2454,"open_interest":19.0,"volume":3.0,"delta":0.9071,"gamma":0.0067,"vega":0.1729,"theta":-0.2421,"rho":0.1294,"theo":32.5838,"change":4.765,"open":34.01,"high":35.0,"low":34.01,"tick":"up","last_trade_price":35.0,"last_trade_time":"2026-02-18T12:06:52","percent_change":15.7599,"prev_day_close":30.2349996566772},{"option":"SPY260226P00655000","bid":1.03,"bid_size":170.0,"ask":1.05,"ask_size":191.0,"iv":0.2406,"open_interest":1154.0,"volume":1573.0,"delta":-0.0929,"gamma":0.0067,"vega":0.1731,"theta":-0.2463,"rho":-0.0134,"theo":1.0599,"change":-0.63,"open":1.44,"high":1.46,"low":0.73,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-18T15:50:15","percent_change":-39.6226,"prev_day_close":1.5900000333786},{"option":"SPY260226C00660000","bid":27.83,"bid_size":13.0,"ask":28.23,"ask_size":14.0,"iv":0.2352,"open_interest":38.0,"volume":5.0,"delta":0.8768,"gamma":0.0086,"vega":0.211,"theta":-0.2903,"rho":0.1258,"theo":27.9627,"change":4.035,"open":29.35,"high":29.8,"low":29.35,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-18T11:50:33","percent_change":15.6608,"prev_day_close":25.7650003433228},{"option":"SPY260226P00660000","bid":1.42,"bid_size":169.0,"ask":1.44,"ask_size":189.0,"iv":0.2314,"open_interest":1479.0,"volume":320.0,"delta":-0.1233,"gamma":0.0086,"vega":0.2113,"theta":-0.2941,"rho":-0.0177,"theo":1.435,"change":-0.8,"open":2.15,"high":2.15,"low":0.99,"tick":"no_change","last_trade_price":1.31,"last_trade_time":"2026-02-18T15:59:00","percent_change":-37.9147,"prev_day_close":2.10999989509583},{"option":"SPY260226C00661000","bid":26.92,"bid_size":65.0,"ask":27.3,"ask_size":14.0,"iv":0.2323,"open_interest":0.0,"volume":0.0,"delta":0.8697,"gamma":0.009,"vega":0.2193,"theta":-0.3002,"rho":0.125,"theo":27.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.8800001144409},{"option":"SPY260226P00661000","bid":1.51,"bid_size":186.0,"ask":1.54,"ask_size":206.0,"iv":0.2294,"open_interest":697.0,"volume":123.0,"delta":-0.1306,"gamma":0.0091,"vega":0.2197,"theta":-0.3045,"rho":-0.0188,"theo":1.5276,"change":-0.72,"open":1.14,"high":1.85,"low":1.14,"tick":"down","last_trade_price":1.51,"last_trade_time":"2026-02-18T15:59:50","percent_change":-32.287,"prev_day_close":2.23000001907349},{"option":"SPY260226C00662000","bid":26.02,"bid_size":66.0,"ask":26.4,"ask_size":11.0,"iv":0.2298,"open_interest":0.0,"volume":0.0,"delta":0.8623,"gamma":0.0095,"vega":0.2277,"theta":-0.3102,"rho":0.124,"theo":26.1475,"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":24.0050001144409},{"option":"SPY260226P00662000","bid":1.61,"bid_size":186.0,"ask":1.63,"ask_size":79.0,"iv":0.2276,"open_interest":513.0,"volume":253.0,"delta":-0.1379,"gamma":0.0095,"vega":0.2279,"theta":-0.3139,"rho":-0.0199,"theo":1.6184,"change":-0.84,"open":2.18,"high":2.18,"low":1.22,"tick":"down","last_trade_price":1.52,"last_trade_time":"2026-02-18T15:50:07","percent_change":-35.5932,"prev_day_close":2.35999989509583},{"option":"SPY260226C00663000","bid":25.13,"bid_size":66.0,"ask":25.51,"ask_size":66.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.8544,"gamma":0.0099,"vega":0.2362,"theta":-0.3202,"rho":0.123,"theo":25.2483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.1400003433228},{"option":"SPY260226P00663000","bid":1.72,"bid_size":103.0,"ask":1.74,"ask_size":189.0,"iv":0.2256,"open_interest":558.0,"volume":51.0,"delta":-0.1458,"gamma":0.01,"vega":0.2368,"theta":-0.3239,"rho":-0.0208,"theo":1.7185,"change":-0.955,"open":2.37,"high":2.37,"low":1.36,"tick":"down","last_trade_price":1.54,"last_trade_time":"2026-02-18T15:55:00","percent_change":-38.2766,"prev_day_close":2.49500000476837},{"option":"SPY260226C00664000","bid":24.23,"bid_size":66.0,"ask":24.62,"ask_size":66.0,"iv":0.2261,"open_interest":0.0,"volume":0.0,"delta":0.8461,"gamma":0.0104,"vega":0.2448,"theta":-0.3303,"rho":0.122,"theo":24.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.2849998474121},{"option":"SPY260226P00664000","bid":1.83,"bid_size":166.0,"ask":1.85,"ask_size":190.0,"iv":0.2236,"open_interest":1044.0,"volume":206.0,"delta":-0.1541,"gamma":0.0104,"vega":0.2452,"theta":-0.334,"rho":-0.0219,"theo":1.8249,"change":-0.525,"open":2.41,"high":2.52,"low":1.33,"tick":"up","last_trade_price":2.11,"last_trade_time":"2026-02-18T14:36:49","percent_change":-19.9241,"prev_day_close":2.63500010967255},{"option":"SPY260226C00665000","bid":23.34,"bid_size":66.0,"ask":23.72,"ask_size":12.0,"iv":0.2232,"open_interest":39.0,"volume":3.0,"delta":0.8374,"gamma":0.0109,"vega":0.2535,"theta":-0.3403,"rho":0.1209,"theo":23.4684,"change":2.66,"open":24.1,"high":24.1,"low":24.1,"tick":"up","last_trade_price":24.1,"last_trade_time":"2026-02-18T10:01:26","percent_change":12.4067,"prev_day_close":21.4399995803833},{"option":"SPY260226P00665000","bid":1.94,"bid_size":182.0,"ask":1.97,"ask_size":171.0,"iv":0.2218,"open_interest":918.0,"volume":322.0,"delta":-0.1629,"gamma":0.0109,"vega":0.2538,"theta":-0.3439,"rho":-0.0232,"theo":1.9376,"change":-0.855,"open":2.54,"high":2.85,"low":1.41,"tick":"up","last_trade_price":1.93,"last_trade_time":"2026-02-18T16:04:44","percent_change":-30.7002,"prev_day_close":2.7849999666214},{"option":"SPY260226C00666000","bid":22.49,"bid_size":66.0,"ask":22.85,"ask_size":13.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":0.8282,"gamma":0.0114,"vega":0.2624,"theta":-0.3502,"rho":0.1197,"theo":22.5882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.5950002670288},{"option":"SPY260226P00666000","bid":2.07,"bid_size":166.0,"ask":2.09,"ask_size":103.0,"iv":0.2198,"open_interest":83.0,"volume":155.0,"delta":-0.172,"gamma":0.0114,"vega":0.2626,"theta":-0.3541,"rho":-0.0246,"theo":2.0579,"change":-0.78,"open":2.0,"high":2.45,"low":1.45,"tick":"no_change","last_trade_price":2.16,"last_trade_time":"2026-02-18T15:42:27","percent_change":-26.5306,"prev_day_close":2.94000005722046},{"option":"SPY260226C00667000","bid":21.63,"bid_size":67.0,"ask":22.0,"ask_size":67.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.8186,"gamma":0.0119,"vega":0.2715,"theta":-0.3601,"rho":0.1184,"theo":21.7152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.7600002288818},{"option":"SPY260226P00667000","bid":2.2,"bid_size":165.0,"ask":2.22,"ask_size":77.0,"iv":0.2177,"open_interest":89.0,"volume":175.0,"delta":-0.1817,"gamma":0.0119,"vega":0.2718,"theta":-0.3639,"rho":-0.026,"theo":2.1843,"change":-0.75,"open":2.89,"high":2.89,"low":1.55,"tick":"down","last_trade_price":2.36,"last_trade_time":"2026-02-18T15:02:26","percent_change":-24.1158,"prev_day_close":3.10999989509582},{"option":"SPY260226C00668000","bid":20.77,"bid_size":67.0,"ask":21.16,"ask_size":67.0,"iv":0.2187,"open_interest":0.0,"volume":0.0,"delta":0.8085,"gamma":0.0124,"vega":0.2806,"theta":-0.3698,"rho":0.1171,"theo":20.8499,"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":18.9400005340576},{"option":"SPY260226P00668000","bid":2.34,"bid_size":164.0,"ask":2.36,"ask_size":101.0,"iv":0.2155,"open_interest":179.0,"volume":279.0,"delta":-0.1918,"gamma":0.0125,"vega":0.2812,"theta":-0.3736,"rho":-0.027,"theo":2.3185,"change":-0.835,"open":2.54,"high":2.74,"low":1.74,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-18T15:41:28","percent_change":-25.4186,"prev_day_close":3.2849999666214},{"option":"SPY260226C00669000","bid":19.92,"bid_size":67.0,"ask":20.25,"ask_size":51.0,"iv":0.2155,"open_interest":1.0,"volume":0.0,"delta":0.7978,"gamma":0.013,"vega":0.2896,"theta":-0.3793,"rho":0.1157,"theo":19.9928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.55,"last_trade_time":"2026-02-13T10:38:48","percent_change":0.0,"prev_day_close":18.125},{"option":"SPY260226P00669000","bid":2.48,"bid_size":180.0,"ask":2.51,"ask_size":165.0,"iv":0.2135,"open_interest":193.0,"volume":220.0,"delta":-0.2027,"gamma":0.013,"vega":0.2901,"theta":-0.3829,"rho":-0.0286,"theo":2.46,"change":-0.98,"open":2.41,"high":3.02,"low":1.8,"tick":"down","last_trade_price":2.49,"last_trade_time":"2026-02-18T16:08:18","percent_change":-28.2421,"prev_day_close":3.47000002861023},{"option":"SPY260226C00670000","bid":19.1,"bid_size":50.0,"ask":19.4,"ask_size":66.0,"iv":0.2136,"open_interest":117.0,"volume":3.0,"delta":0.7866,"gamma":0.0136,"vega":0.2987,"theta":-0.3886,"rho":0.1142,"theo":19.144,"change":3.225,"open":19.31,"high":20.53,"low":19.31,"tick":"up","last_trade_price":20.53,"last_trade_time":"2026-02-18T10:07:32","percent_change":18.6362,"prev_day_close":17.3050003051758},{"option":"SPY260226P00670000","bid":2.64,"bid_size":163.0,"ask":2.66,"ask_size":52.0,"iv":0.2114,"open_interest":759.0,"volume":762.0,"delta":-0.2138,"gamma":0.0136,"vega":0.2989,"theta":-0.3924,"rho":-0.0302,"theo":2.6123,"change":-1.01,"open":3.5,"high":3.52,"low":1.87,"tick":"up","last_trade_price":2.65,"last_trade_time":"2026-02-18T15:59:45","percent_change":-27.5956,"prev_day_close":3.66000008583069},{"option":"SPY260226C00671000","bid":18.25,"bid_size":50.0,"ask":18.59,"ask_size":66.0,"iv":0.2116,"open_interest":3.0,"volume":0.0,"delta":0.7748,"gamma":0.0141,"vega":0.3078,"theta":-0.3976,"rho":0.1126,"theo":18.3043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.36,"last_trade_time":"2026-02-17T11:07:55","percent_change":0.0,"prev_day_close":16.5450000762939},{"option":"SPY260226P00671000","bid":2.8,"bid_size":161.0,"ask":2.83,"ask_size":164.0,"iv":0.2091,"open_interest":319.0,"volume":305.0,"delta":-0.2257,"gamma":0.0142,"vega":0.308,"theta":-0.4014,"rho":-0.032,"theo":2.7722,"change":-1.035,"open":3.97,"high":3.97,"low":2.09,"tick":"no_change","last_trade_price":2.83,"last_trade_time":"2026-02-18T16:08:42","percent_change":-26.7788,"prev_day_close":3.86500000953674},{"option":"SPY260226C00672000","bid":17.42,"bid_size":50.0,"ask":17.76,"ask_size":68.0,"iv":0.2092,"open_interest":14.0,"volume":0.0,"delta":0.7624,"gamma":0.0147,"vega":0.317,"theta":-0.4062,"rho":0.1109,"theo":17.4743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.36,"last_trade_time":"2026-02-17T10:36:03","percent_change":0.0,"prev_day_close":15.75},{"option":"SPY260226P00672000","bid":2.97,"bid_size":175.0,"ask":3.0,"ask_size":188.0,"iv":0.207,"open_interest":119.0,"volume":601.0,"delta":-0.2382,"gamma":0.0148,"vega":0.3176,"theta":-0.4097,"rho":-0.0338,"theo":2.9403,"change":-1.085,"open":4.19,"high":4.19,"low":2.12,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-18T16:09:00","percent_change":-26.5606,"prev_day_close":4.08500003814697},{"option":"SPY260226C00673000","bid":16.59,"bid_size":68.0,"ask":16.99,"ask_size":68.0,"iv":0.2063,"open_interest":17.0,"volume":0.0,"delta":0.7495,"gamma":0.0153,"vega":0.3259,"theta":-0.4144,"rho":0.1091,"theo":16.6546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.75,"last_trade_time":"2026-02-17T15:31:08","percent_change":0.0,"prev_day_close":14.960000038147},{"option":"SPY260226P00673000","bid":3.15,"bid_size":159.0,"ask":3.18,"ask_size":185.0,"iv":0.2046,"open_interest":211.0,"volume":698.0,"delta":-0.2512,"gamma":0.0154,"vega":0.3265,"theta":-0.418,"rho":-0.035,"theo":3.1207,"change":-1.15,"open":2.97,"high":3.82,"low":2.3,"tick":"up","last_trade_price":3.16,"last_trade_time":"2026-02-18T16:14:17","percent_change":-26.6821,"prev_day_close":4.31000018119812},{"option":"SPY260226C00674000","bid":15.8,"bid_size":50.0,"ask":16.18,"ask_size":68.0,"iv":0.2053,"open_interest":78.0,"volume":6.0,"delta":0.7359,"gamma":0.0159,"vega":0.3346,"theta":-0.4222,"rho":0.1073,"theo":15.8455,"change":1.705,"open":17.68,"high":17.68,"low":15.0,"tick":"up","last_trade_price":15.93,"last_trade_time":"2026-02-18T16:04:48","percent_change":11.9859,"prev_day_close":14.2249999046326},{"option":"SPY260226P00674000","bid":3.34,"bid_size":174.0,"ask":3.37,"ask_size":182.0,"iv":0.2022,"open_interest":350.0,"volume":1389.0,"delta":-0.265,"gamma":0.016,"vega":0.335,"theta":-0.4258,"rho":-0.037,"theo":3.3117,"change":-1.165,"open":4.36,"high":4.4,"low":2.38,"tick":"no_change","last_trade_price":3.38,"last_trade_time":"2026-02-18T16:14:27","percent_change":-25.6326,"prev_day_close":4.54500007629394},{"option":"SPY260226C00675000","bid":15.04,"bid_size":50.0,"ask":15.38,"ask_size":70.0,"iv":0.2033,"open_interest":148.0,"volume":34.0,"delta":0.7216,"gamma":0.0166,"vega":0.3432,"theta":-0.4294,"rho":0.1053,"theo":15.0475,"change":1.035,"open":16.37,"high":16.84,"low":14.47,"tick":"down","last_trade_price":14.47,"last_trade_time":"2026-02-18T15:36:50","percent_change":7.70376,"prev_day_close":13.4349999427795},{"option":"SPY260226P00675000","bid":3.54,"bid_size":174.0,"ask":3.57,"ask_size":181.0,"iv":0.1998,"open_interest":731.0,"volume":1151.0,"delta":-0.2793,"gamma":0.0167,"vega":0.3434,"theta":-0.433,"rho":-0.0392,"theo":3.5135,"change":-1.51,"open":4.66,"high":4.66,"low":2.53,"tick":"down","last_trade_price":3.29,"last_trade_time":"2026-02-18T15:58:31","percent_change":-31.4583,"prev_day_close":4.79999995231628},{"option":"SPY260226C00676000","bid":14.22,"bid_size":50.0,"ask":14.53,"ask_size":50.0,"iv":0.1995,"open_interest":110.0,"volume":5.0,"delta":0.7067,"gamma":0.0172,"vega":0.3516,"theta":-0.4359,"rho":0.1032,"theo":14.2615,"change":3.235,"open":12.99,"high":15.95,"low":12.99,"tick":"no_change","last_trade_price":15.95,"last_trade_time":"2026-02-18T11:36:29","percent_change":25.4424,"prev_day_close":12.7150001525879},{"option":"SPY260226P00676000","bid":3.75,"bid_size":157.0,"ask":3.78,"ask_size":72.0,"iv":0.1973,"open_interest":656.0,"volume":510.0,"delta":-0.2943,"gamma":0.0173,"vega":0.3522,"theta":-0.4395,"rho":-0.0411,"theo":3.7272,"change":-1.655,"open":5.02,"high":5.02,"low":2.72,"tick":"down","last_trade_price":3.41,"last_trade_time":"2026-02-18T15:56:48","percent_change":-32.6752,"prev_day_close":5.06500005722046},{"option":"SPY260226C00677000","bid":13.44,"bid_size":50.0,"ask":13.75,"ask_size":50.0,"iv":0.1968,"open_interest":172.0,"volume":11.0,"delta":0.6911,"gamma":0.0178,"vega":0.3597,"theta":-0.4417,"rho":0.101,"theo":13.488,"change":3.185,"open":15.22,"high":15.22,"low":15.08,"tick":"down","last_trade_price":15.18,"last_trade_time":"2026-02-18T12:56:41","percent_change":26.5527,"prev_day_close":11.9949998855591},{"option":"SPY260226P00677000","bid":3.98,"bid_size":70.0,"ask":4.01,"ask_size":158.0,"iv":0.1947,"open_interest":428.0,"volume":134.0,"delta":-0.31,"gamma":0.0179,"vega":0.3602,"theta":-0.4454,"rho":-0.0426,"theo":3.9544,"change":-1.355,"open":4.93,"high":4.93,"low":2.92,"tick":"up","last_trade_price":3.99,"last_trade_time":"2026-02-18T16:14:50","percent_change":-25.3508,"prev_day_close":5.34500002861023},{"option":"SPY260226C00678000","bid":12.68,"bid_size":50.0,"ask":13.01,"ask_size":68.0,"iv":0.1946,"open_interest":330.0,"volume":23.0,"delta":0.6748,"gamma":0.0184,"vega":0.3672,"theta":-0.4466,"rho":0.0988,"theo":12.7276,"change":1.305,"open":13.37,"high":13.37,"low":12.18,"tick":"up","last_trade_price":12.6,"last_trade_time":"2026-02-18T15:45:44","percent_change":11.5538,"prev_day_close":11.2950000762939},{"option":"SPY260226P00678000","bid":4.21,"bid_size":168.0,"ask":4.24,"ask_size":155.0,"iv":0.1922,"open_interest":190.0,"volume":175.0,"delta":-0.3262,"gamma":0.0185,"vega":0.3675,"theta":-0.4508,"rho":-0.0449,"theo":4.1963,"change":-1.175,"open":5.39,"high":5.43,"low":3.17,"tick":"no_change","last_trade_price":4.46,"last_trade_time":"2026-02-18T15:36:55","percent_change":-20.8518,"prev_day_close":5.63499999046326},{"option":"SPY260226C00679000","bid":11.93,"bid_size":50.0,"ask":12.19,"ask_size":50.0,"iv":0.1911,"open_interest":370.0,"volume":0.0,"delta":0.6578,"gamma":0.019,"vega":0.3744,"theta":-0.4507,"rho":0.0964,"theo":11.9805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.41,"last_trade_time":"2026-02-17T14:27:18","percent_change":0.0,"prev_day_close":10.6200003623962},{"option":"SPY260226P00679000","bid":4.45,"bid_size":168.0,"ask":4.49,"ask_size":154.0,"iv":0.1894,"open_interest":362.0,"volume":144.0,"delta":-0.3433,"gamma":0.0191,"vega":0.3746,"theta":-0.455,"rho":-0.0475,"theo":4.4494,"change":-1.035,"open":5.65,"high":5.75,"low":3.39,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-18T15:31:09","percent_change":-17.4389,"prev_day_close":5.93499994277954},{"option":"SPY260226C00680000","bid":11.22,"bid_size":50.0,"ask":11.41,"ask_size":50.0,"iv":0.1882,"open_interest":807.0,"volume":59.0,"delta":0.6401,"gamma":0.0196,"vega":0.3812,"theta":-0.4537,"rho":0.0938,"theo":11.2478,"change":0.585,"open":10.01,"high":12.75,"low":10.01,"tick":"down","last_trade_price":10.51,"last_trade_time":"2026-02-18T14:59:09","percent_change":5.8942,"prev_day_close":9.92500019073486},{"option":"SPY260226P00680000","bid":4.71,"bid_size":166.0,"ask":4.74,"ask_size":68.0,"iv":0.1867,"open_interest":576.0,"volume":957.0,"delta":-0.3614,"gamma":0.0198,"vega":0.3818,"theta":-0.4576,"rho":-0.0486,"theo":4.715,"change":-1.585,"open":6.33,"high":6.33,"low":3.5,"tick":"down","last_trade_price":4.68,"last_trade_time":"2026-02-18T16:03:42","percent_change":-25.2993,"prev_day_close":6.26500010490418},{"option":"SPY260226C00681000","bid":10.47,"bid_size":50.0,"ask":10.72,"ask_size":50.0,"iv":0.1856,"open_interest":537.0,"volume":10.0,"delta":0.6216,"gamma":0.0202,"vega":0.3872,"theta":-0.4555,"rho":0.0912,"theo":10.53,"change":1.07,"open":11.69,"high":12.01,"low":9.81,"tick":"up","last_trade_price":10.32,"last_trade_time":"2026-02-18T15:43:13","percent_change":11.5676,"prev_day_close":9.25},{"option":"SPY260226P00681000","bid":4.98,"bid_size":167.0,"ask":5.02,"ask_size":149.0,"iv":0.1838,"open_interest":484.0,"volume":109.0,"delta":-0.3801,"gamma":0.0204,"vega":0.3876,"theta":-0.4595,"rho":-0.0514,"theo":4.9988,"change":-1.615,"open":5.99,"high":5.99,"low":3.81,"tick":"no_change","last_trade_price":4.98,"last_trade_time":"2026-02-18T16:05:59","percent_change":-24.4882,"prev_day_close":6.59500002861023},{"option":"SPY260226C00682000","bid":9.81,"bid_size":50.0,"ask":9.99,"ask_size":50.0,"iv":0.1832,"open_interest":306.0,"volume":221.0,"delta":0.6024,"gamma":0.0208,"vega":0.3925,"theta":-0.4562,"rho":0.0885,"theo":9.8275,"change":1.23,"open":9.1,"high":11.4,"low":8.8,"tick":"no_change","last_trade_price":9.83,"last_trade_time":"2026-02-18T16:06:33","percent_change":14.3023,"prev_day_close":8.59999990463257},{"option":"SPY260226P00682000","bid":5.27,"bid_size":166.0,"ask":5.3,"ask_size":66.0,"iv":0.1809,"open_interest":351.0,"volume":517.0,"delta":-0.3995,"gamma":0.021,"vega":0.3927,"theta":-0.4602,"rho":-0.0542,"theo":5.2971,"change":-1.705,"open":7.02,"high":7.02,"low":3.95,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-18T16:05:17","percent_change":-24.5147,"prev_day_close":6.95499992370606},{"option":"SPY260226C00683000","bid":9.16,"bid_size":74.0,"ask":9.24,"ask_size":74.0,"iv":0.1802,"open_interest":442.0,"volume":396.0,"delta":0.5824,"gamma":0.0214,"vega":0.3971,"theta":-0.4554,"rho":0.0856,"theo":9.1408,"change":1.275,"open":7.93,"high":10.55,"low":7.93,"tick":"no_change","last_trade_price":9.24,"last_trade_time":"2026-02-18T16:00:07","percent_change":16.0075,"prev_day_close":7.96499991416931},{"option":"SPY260226P00683000","bid":5.57,"bid_size":147.0,"ask":5.61,"ask_size":147.0,"iv":0.178,"open_interest":280.0,"volume":673.0,"delta":-0.4197,"gamma":0.0216,"vega":0.3972,"theta":-0.4596,"rho":-0.0564,"theo":5.611,"change":-2.025,"open":7.01,"high":7.01,"low":4.4,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T15:59:05","percent_change":-27.6451,"prev_day_close":7.32500004768372},{"option":"SPY260226C00684000","bid":8.48,"bid_size":75.0,"ask":8.55,"ask_size":50.0,"iv":0.1771,"open_interest":369.0,"volume":440.0,"delta":0.5616,"gamma":0.0219,"vega":0.4009,"theta":-0.4532,"rho":0.0826,"theo":8.4708,"change":1.105,"open":7.32,"high":9.83,"low":7.32,"tick":"down","last_trade_price":8.46,"last_trade_time":"2026-02-18T16:05:58","percent_change":15.0238,"prev_day_close":7.35500001907349},{"option":"SPY260226P00684000","bid":5.89,"bid_size":146.0,"ask":5.93,"ask_size":146.0,"iv":0.1749,"open_interest":285.0,"volume":608.0,"delta":-0.4407,"gamma":0.0221,"vega":0.4009,"theta":-0.4575,"rho":-0.0582,"theo":5.943,"change":-1.775,"open":7.52,"high":7.52,"low":4.52,"tick":"up","last_trade_price":5.94,"last_trade_time":"2026-02-18T16:09:01","percent_change":-23.0071,"prev_day_close":7.71499991416931},{"option":"SPY260226C00685000","bid":7.82,"bid_size":174.0,"ask":7.86,"ask_size":142.0,"iv":0.1738,"open_interest":712.0,"volume":959.0,"delta":0.5401,"gamma":0.0224,"vega":0.4035,"theta":-0.4494,"rho":0.0795,"theo":7.8181,"change":1.03,"open":7.05,"high":9.28,"low":6.89,"tick":"down","last_trade_price":7.8,"last_trade_time":"2026-02-18T16:05:57","percent_change":15.2142,"prev_day_close":6.77000021934509},{"option":"SPY260226P00685000","bid":6.23,"bid_size":65.0,"ask":6.26,"ask_size":65.0,"iv":0.1719,"open_interest":219.0,"volume":967.0,"delta":-0.4625,"gamma":0.0227,"vega":0.4034,"theta":-0.4537,"rho":-0.0614,"theo":6.2921,"change":-1.89,"open":7.75,"high":7.75,"low":4.66,"tick":"down","last_trade_price":6.24,"last_trade_time":"2026-02-18T16:13:26","percent_change":-23.2472,"prev_day_close":8.12999963760376},{"option":"SPY260226C00686000","bid":7.18,"bid_size":65.0,"ask":7.21,"ask_size":120.0,"iv":0.1707,"open_interest":355.0,"volume":616.0,"delta":0.5177,"gamma":0.0229,"vega":0.4051,"theta":-0.4439,"rho":0.0763,"theo":7.183,"change":0.935,"open":6.49,"high":8.61,"low":6.41,"tick":"down","last_trade_price":7.13,"last_trade_time":"2026-02-18T16:00:43","percent_change":15.0928,"prev_day_close":6.1949999332428},{"option":"SPY260226P00686000","bid":6.58,"bid_size":146.0,"ask":6.62,"ask_size":156.0,"iv":0.1687,"open_interest":201.0,"volume":1516.0,"delta":-0.4851,"gamma":0.0232,"vega":0.4048,"theta":-0.4484,"rho":-0.0635,"theo":6.6584,"change":-1.89,"open":7.99,"high":8.18,"low":4.99,"tick":"up","last_trade_price":6.67,"last_trade_time":"2026-02-18T16:12:33","percent_change":-22.0794,"prev_day_close":8.55999994277954},{"option":"SPY260226C00687000","bid":6.55,"bid_size":183.0,"ask":6.59,"ask_size":146.0,"iv":0.1675,"open_interest":483.0,"volume":1417.0,"delta":0.4946,"gamma":0.0234,"vega":0.4055,"theta":-0.4366,"rho":0.0729,"theo":6.5667,"change":0.905,"open":6.05,"high":7.9,"low":5.92,"tick":"down","last_trade_price":6.55,"last_trade_time":"2026-02-18T16:13:22","percent_change":16.0319,"prev_day_close":5.64499998092651},{"option":"SPY260226P00687000","bid":6.96,"bid_size":145.0,"ask":7.0,"ask_size":145.0,"iv":0.1655,"open_interest":98.0,"volume":517.0,"delta":-0.5085,"gamma":0.0236,"vega":0.4048,"theta":-0.4412,"rho":-0.0655,"theo":7.045,"change":-2.275,"open":7.68,"high":8.06,"low":5.3,"tick":"up","last_trade_price":6.69,"last_trade_time":"2026-02-18T15:59:08","percent_change":-25.3765,"prev_day_close":8.96500015258789},{"option":"SPY260226C00688000","bid":5.95,"bid_size":182.0,"ask":5.99,"ask_size":146.0,"iv":0.1644,"open_interest":367.0,"volume":1340.0,"delta":0.4706,"gamma":0.0237,"vega":0.4045,"theta":-0.4274,"rho":0.0694,"theo":5.9701,"change":0.815,"open":5.51,"high":7.28,"low":5.19,"tick":"up","last_trade_price":5.93,"last_trade_time":"2026-02-18T16:05:57","percent_change":15.9335,"prev_day_close":5.11500000953674},{"option":"SPY260226P00688000","bid":7.36,"bid_size":143.0,"ask":7.4,"ask_size":143.0,"iv":0.1622,"open_interest":85.0,"volume":378.0,"delta":-0.5328,"gamma":0.024,"vega":0.4038,"theta":-0.432,"rho":-0.0689,"theo":7.4512,"change":-2.385,"open":6.76,"high":8.59,"low":5.65,"tick":"down","last_trade_price":7.06,"last_trade_time":"2026-02-18T15:47:29","percent_change":-25.2515,"prev_day_close":9.44500017166138},{"option":"SPY260226C00689000","bid":5.37,"bid_size":161.0,"ask":5.41,"ask_size":147.0,"iv":0.1611,"open_interest":213.0,"volume":459.0,"delta":0.4459,"gamma":0.024,"vega":0.402,"theta":-0.4162,"rho":0.0658,"theo":5.3937,"change":0.12,"open":4.96,"high":6.65,"low":4.67,"tick":"no_change","last_trade_price":4.73,"last_trade_time":"2026-02-18T15:25:00","percent_change":2.60304,"prev_day_close":4.60999989509582},{"option":"SPY260226P00689000","bid":7.57,"bid_size":68.0,"ask":8.03,"ask_size":68.0,"iv":0.1591,"open_interest":8.0,"volume":397.0,"delta":-0.5579,"gamma":0.0243,"vega":0.4009,"theta":-0.4209,"rho":-0.071,"theo":7.8774,"change":-2.22,"open":9.55,"high":9.55,"low":5.99,"tick":"up","last_trade_price":7.75,"last_trade_time":"2026-02-18T15:59:50","percent_change":-22.2668,"prev_day_close":9.96999979019165},{"option":"SPY260226C00690000","bid":4.82,"bid_size":159.0,"ask":4.85,"ask_size":67.0,"iv":0.1579,"open_interest":894.0,"volume":812.0,"delta":0.4204,"gamma":0.0243,"vega":0.3978,"theta":-0.403,"rho":0.062,"theo":4.8394,"change":0.64,"open":4.42,"high":5.99,"low":4.08,"tick":"down","last_trade_price":4.77,"last_trade_time":"2026-02-18T16:08:23","percent_change":15.4964,"prev_day_close":4.12999987602234},{"option":"SPY260226P00690000","bid":8.18,"bid_size":50.0,"ask":8.3,"ask_size":50.0,"iv":0.1556,"open_interest":151.0,"volume":282.0,"delta":-0.5839,"gamma":0.0246,"vega":0.396,"theta":-0.4076,"rho":-0.073,"theo":8.3277,"change":-2.495,"open":9.45,"high":9.94,"low":6.37,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T15:59:19","percent_change":-23.7732,"prev_day_close":10.4949998855591},{"option":"SPY260226C00691000","bid":4.29,"bid_size":153.0,"ask":4.32,"ask_size":69.0,"iv":0.1546,"open_interest":151.0,"volume":112.0,"delta":0.394,"gamma":0.0244,"vega":0.3919,"theta":-0.3876,"rho":0.0582,"theo":4.3086,"change":0.545,"open":4.65,"high":5.36,"low":3.93,"tick":"up","last_trade_price":4.22,"last_trade_time":"2026-02-18T16:00:31","percent_change":14.8299,"prev_day_close":3.67500007152557},{"option":"SPY260226P00691000","bid":8.48,"bid_size":67.0,"ask":8.87,"ask_size":50.0,"iv":0.1512,"open_interest":103.0,"volume":90.0,"delta":-0.6106,"gamma":0.0247,"vega":0.3904,"theta":-0.3922,"rho":-0.0746,"theo":8.8005,"change":-3.035,"open":10.0,"high":10.0,"low":7.1,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-18T15:56:09","percent_change":-27.5034,"prev_day_close":11.0350003242493},{"option":"SPY260226C00692000","bid":3.79,"bid_size":160.0,"ask":3.82,"ask_size":174.0,"iv":0.1511,"open_interest":545.0,"volume":306.0,"delta":0.367,"gamma":0.0244,"vega":0.384,"theta":-0.3702,"rho":0.0542,"theo":3.8032,"change":0.485,"open":3.49,"high":4.9,"low":3.26,"tick":"up","last_trade_price":3.73,"last_trade_time":"2026-02-18T16:11:46","percent_change":14.9461,"prev_day_close":3.24500000476837},{"option":"SPY260226P00692000","bid":8.99,"bid_size":64.0,"ask":9.4,"ask_size":64.0,"iv":0.1481,"open_interest":0.0,"volume":3.0,"delta":-0.6382,"gamma":0.0248,"vega":0.381,"theta":-0.3748,"rho":-0.0768,"theo":9.3004,"change":-2.69,"open":7.75,"high":8.9,"low":7.75,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-18T14:15:26","percent_change":-23.2097,"prev_day_close":11.5900001525879},{"option":"SPY260226C00693000","bid":3.32,"bid_size":166.0,"ask":3.35,"ask_size":184.0,"iv":0.1476,"open_interest":808.0,"volume":549.0,"delta":0.3394,"gamma":0.0243,"vega":0.3739,"theta":-0.3508,"rho":0.0502,"theo":3.3264,"change":0.44,"open":2.86,"high":4.3,"low":2.84,"tick":"no_change","last_trade_price":3.28,"last_trade_time":"2026-02-18T16:12:08","percent_change":15.493,"prev_day_close":2.83999991416931},{"option":"SPY260226P00693000","bid":9.58,"bid_size":50.0,"ask":9.91,"ask_size":50.0,"iv":0.1451,"open_interest":15.0,"volume":0.0,"delta":-0.6663,"gamma":0.0247,"vega":0.3711,"theta":-0.3553,"rho":-0.0807,"theo":9.8296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.6,"last_trade_time":"2026-02-17T14:55:53","percent_change":0.0,"prev_day_close":12.1950001716614},{"option":"SPY260226C00694000","bid":2.87,"bid_size":173.0,"ask":2.9,"ask_size":191.0,"iv":0.1441,"open_interest":652.0,"volume":628.0,"delta":0.3114,"gamma":0.0241,"vega":0.3618,"theta":-0.3297,"rho":0.0461,"theo":2.8817,"change":0.345,"open":2.54,"high":3.75,"low":2.48,"tick":"down","last_trade_price":2.81,"last_trade_time":"2026-02-18T16:00:34","percent_change":13.9959,"prev_day_close":2.4650000333786},{"option":"SPY260226P00694000","bid":10.17,"bid_size":50.0,"ask":10.48,"ask_size":66.0,"iv":0.142,"open_interest":5.0,"volume":13.0,"delta":-0.6951,"gamma":0.0245,"vega":0.3577,"theta":-0.3342,"rho":-0.0808,"theo":10.3913,"change":-4.11,"open":8.58,"high":8.75,"low":8.58,"tick":"up","last_trade_price":8.75,"last_trade_time":"2026-02-18T12:13:55","percent_change":-31.9596,"prev_day_close":12.8599996566772},{"option":"SPY260226C00695000","bid":2.46,"bid_size":85.0,"ask":2.48,"ask_size":106.0,"iv":0.1406,"open_interest":770.0,"volume":1327.0,"delta":0.2834,"gamma":0.0236,"vega":0.3473,"theta":-0.3073,"rho":0.0419,"theo":2.4742,"change":0.33,"open":2.26,"high":3.25,"low":2.05,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-18T16:01:42","percent_change":15.566,"prev_day_close":2.12000000476837},{"option":"SPY260226P00695000","bid":10.72,"bid_size":51.0,"ask":11.05,"ask_size":50.0,"iv":0.1374,"open_interest":31.0,"volume":17.0,"delta":-0.7238,"gamma":0.0241,"vega":0.3424,"theta":-0.3115,"rho":-0.084,"theo":10.9919,"change":-2.505,"open":9.17,"high":11.65,"low":9.17,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-18T16:12:38","percent_change":-18.5487,"prev_day_close":13.5050001144409},{"option":"SPY260226C00696000","bid":2.07,"bid_size":222.0,"ask":2.1,"ask_size":250.0,"iv":0.1367,"open_interest":849.0,"volume":1336.0,"delta":0.2562,"gamma":0.0229,"vega":0.3314,"theta":-0.2845,"rho":0.0379,"theo":2.1137,"change":0.275,"open":1.9,"high":2.89,"low":1.69,"tick":"up","last_trade_price":2.08,"last_trade_time":"2026-02-18T16:14:14","percent_change":15.2355,"prev_day_close":1.80500000715256},{"option":"SPY260226P00696000","bid":11.37,"bid_size":2.0,"ask":11.71,"ask_size":65.0,"iv":0.1344,"open_interest":5.0,"volume":1.0,"delta":-0.7524,"gamma":0.0235,"vega":0.3243,"theta":-0.2889,"rho":-0.0827,"theo":11.6354,"change":-4.235,"open":9.99,"high":9.99,"low":9.99,"tick":"down","last_trade_price":9.99,"last_trade_time":"2026-02-18T10:17:56","percent_change":-29.7715,"prev_day_close":14.2249999046326},{"option":"SPY260226C00697000","bid":1.72,"bid_size":228.0,"ask":1.75,"ask_size":208.0,"iv":0.133,"open_interest":381.0,"volume":1681.0,"delta":0.2291,"gamma":0.0221,"vega":0.3131,"theta":-0.2607,"rho":0.0338,"theo":1.7835,"change":0.31,"open":1.47,"high":2.51,"low":1.44,"tick":"down","last_trade_price":1.83,"last_trade_time":"2026-02-18T15:58:15","percent_change":20.3947,"prev_day_close":1.51999998092651},{"option":"SPY260226P00697000","bid":12.01,"bid_size":2.0,"ask":12.39,"ask_size":65.0,"iv":0.1305,"open_interest":0.0,"volume":1.0,"delta":-0.7802,"gamma":0.0228,"vega":0.3051,"theta":-0.2653,"rho":-0.0836,"theo":12.3179,"change":-2.81,"open":12.11,"high":12.11,"low":12.11,"tick":"down","last_trade_price":12.11,"last_trade_time":"2026-02-18T14:32:43","percent_change":-18.8338,"prev_day_close":14.9200000762939},{"option":"SPY260226C00698000","bid":1.41,"bid_size":196.0,"ask":1.43,"ask_size":199.0,"iv":0.1294,"open_interest":339.0,"volume":963.0,"delta":0.2016,"gamma":0.021,"vega":0.2922,"theta":-0.2347,"rho":0.0298,"theo":1.4732,"change":0.14,"open":1.37,"high":2.04,"low":1.32,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:59:35","percent_change":11.1111,"prev_day_close":1.25999999046326},{"option":"SPY260226P00698000","bid":12.66,"bid_size":64.0,"ask":13.09,"ask_size":64.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":-0.809,"gamma":0.0219,"vega":0.2812,"theta":-0.241,"rho":-0.0825,"theo":13.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.6799998283386},{"option":"SPY260226C00699000","bid":1.13,"bid_size":212.0,"ask":1.15,"ask_size":94.0,"iv":0.1256,"open_interest":270.0,"volume":543.0,"delta":0.1742,"gamma":0.0198,"vega":0.2686,"theta":-0.2065,"rho":0.0257,"theo":1.1857,"change":0.08,"open":1.01,"high":1.79,"low":0.93,"tick":"up","last_trade_price":1.11,"last_trade_time":"2026-02-18T16:01:08","percent_change":7.76699,"prev_day_close":1.02999997138977},{"option":"SPY260226P00699000","bid":13.42,"bid_size":64.0,"ask":13.83,"ask_size":64.0,"iv":0.1219,"open_interest":1.0,"volume":1.0,"delta":-0.8382,"gamma":0.0209,"vega":0.2558,"theta":-0.2156,"rho":-0.0771,"theo":13.7502,"change":-4.905,"open":11.58,"high":11.58,"low":11.58,"tick":"down","last_trade_price":11.58,"last_trade_time":"2026-02-18T10:57:42","percent_change":-29.7543,"prev_day_close":16.4849996566772},{"option":"SPY260226C00700000","bid":0.89,"bid_size":250.0,"ask":0.91,"ask_size":100.0,"iv":0.122,"open_interest":1000.0,"volume":775.0,"delta":0.1471,"gamma":0.0183,"vega":0.2426,"theta":-0.1772,"rho":0.0217,"theo":0.9265,"change":0.06,"open":0.88,"high":1.49,"low":0.71,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:59:22","percent_change":7.14286,"prev_day_close":0.840000003576279},{"option":"SPY260226P00700000","bid":13.44,"bid_size":55.0,"ask":15.21,"ask_size":51.0,"iv":0.1135,"open_interest":14.0,"volume":18.0,"delta":-0.8678,"gamma":0.0199,"vega":0.2258,"theta":-0.1907,"rho":-0.0791,"theo":14.5108,"change":-5.23,"open":15.25,"high":15.25,"low":12.07,"tick":"down","last_trade_price":12.07,"last_trade_time":"2026-02-18T13:06:10","percent_change":-30.2312,"prev_day_close":17.3000001907349},{"option":"SPY260226C00701000","bid":0.69,"bid_size":259.0,"ask":0.71,"ask_size":265.0,"iv":0.1183,"open_interest":555.0,"volume":162.0,"delta":0.1214,"gamma":0.0167,"vega":0.2148,"theta":-0.1482,"rho":0.0179,"theo":0.7043,"change":0.01,"open":0.7,"high":1.19,"low":0.56,"tick":"no_change","last_trade_price":0.68,"last_trade_time":"2026-02-18T16:02:23","percent_change":1.49253,"prev_day_close":0.6700000166893},{"option":"SPY260226P00701000","bid":13.83,"bid_size":3.0,"ask":16.6,"ask_size":30.0,"iv":0.1081,"open_interest":0.0,"volume":1.0,"delta":-0.8974,"gamma":0.0187,"vega":0.1897,"theta":-0.1682,"rho":-0.069,"theo":15.3142,"change":-3.625,"open":14.5,"high":14.5,"low":14.5,"tick":"down","last_trade_price":14.5,"last_trade_time":"2026-02-18T13:54:30","percent_change":-20.0,"prev_day_close":18.125},{"option":"SPY260226C00702000","bid":0.52,"bid_size":254.0,"ask":0.54,"ask_size":232.0,"iv":0.1149,"open_interest":241.0,"volume":248.0,"delta":0.0979,"gamma":0.0148,"vega":0.1864,"theta":-0.121,"rho":0.0144,"theo":0.5225,"change":-0.035,"open":0.57,"high":0.96,"low":0.41,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-18T15:59:42","percent_change":-6.66666,"prev_day_close":0.524999976158142},{"option":"SPY260226P00702000","bid":14.69,"bid_size":10.0,"ask":17.47,"ask_size":20.0,"iv":0.0969,"open_interest":0.0,"volume":0.0,"delta":-0.9254,"gamma":0.0174,"vega":0.1542,"theta":-0.1423,"rho":-0.0533,"theo":16.1647,"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":19.0250005722046},{"option":"SPY260226C00703000","bid":0.39,"bid_size":50.0,"ask":0.4,"ask_size":412.0,"iv":0.1119,"open_interest":570.0,"volume":67.0,"delta":0.0772,"gamma":0.0128,"vega":0.1586,"theta":-0.0969,"rho":0.0114,"theo":0.3807,"change":-0.025,"open":0.47,"high":0.75,"low":0.34,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-18T15:48:37","percent_change":-6.17284,"prev_day_close":0.405000001192093},{"option":"SPY260226P00703000","bid":15.6,"bid_size":40.0,"ask":18.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9514,"gamma":0.0156,"vega":0.1154,"theta":-0.1167,"rho":-0.0419,"theo":17.0652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.960000038147},{"option":"SPY260226C00704000","bid":0.28,"bid_size":495.0,"ask":0.29,"ask_size":141.0,"iv":0.1087,"open_interest":263.0,"volume":3237.0,"delta":0.0607,"gamma":0.0109,"vega":0.1339,"theta":-0.0774,"rho":0.0089,"theo":0.2793,"change":-0.005,"open":0.39,"high":0.62,"low":0.23,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-18T15:55:44","percent_change":-1.5873,"prev_day_close":0.314999997615814},{"option":"SPY260226P00704000","bid":16.59,"bid_size":1.0,"ask":19.38,"ask_size":50.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.972,"gamma":0.0122,"vega":0.0773,"theta":-0.095,"rho":-0.0232,"theo":18.0102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.9200000762939},{"option":"SPY260226C00705000","bid":0.2,"bid_size":549.0,"ask":0.21,"ask_size":153.0,"iv":0.1061,"open_interest":2200.0,"volume":2168.0,"delta":0.0481,"gamma":0.0092,"vega":0.1132,"theta":-0.0625,"rho":0.0071,"theo":0.2091,"change":-0.045,"open":0.28,"high":0.47,"low":0.17,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:58:53","percent_change":-18.3673,"prev_day_close":0.244999997317791},{"option":"SPY260226P00705000","bid":17.57,"bid_size":20.0,"ask":20.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.985,"gamma":0.0084,"vega":0.048,"theta":-0.0764,"rho":-0.0104,"theo":18.9851,"change":-4.255,"open":17.85,"high":17.9,"low":17.7,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-18T14:01:50","percent_change":-19.3806,"prev_day_close":21.9549999237061},{"option":"SPY260226C00706000","bid":0.15,"bid_size":27.0,"ask":0.16,"ask_size":584.0,"iv":0.105,"open_interest":791.0,"volume":501.0,"delta":0.0388,"gamma":0.0078,"vega":0.0965,"theta":-0.0514,"rho":0.0057,"theo":0.1615,"change":-0.045,"open":0.2,"high":0.33,"low":0.11,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T15:58:37","percent_change":-24.3243,"prev_day_close":0.185000002384186},{"option":"SPY260226P00706000","bid":18.57,"bid_size":10.0,"ask":21.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9929,"gamma":0.0049,"vega":0.0274,"theta":-0.0688,"rho":-0.0079,"theo":19.9749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.4,"last_trade_time":"2026-02-13T15:33:07","percent_change":0.0,"prev_day_close":22.9700002670288},{"option":"SPY260226C00707000","bid":0.1,"bid_size":665.0,"ask":0.11,"ask_size":184.0,"iv":0.1024,"open_interest":316.0,"volume":1007.0,"delta":0.0319,"gamma":0.0066,"vega":0.0832,"theta":-0.0432,"rho":0.0047,"theo":0.1288,"change":-0.045,"open":0.16,"high":0.26,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:58:47","percent_change":-31.0345,"prev_day_close":0.145000003278255},{"option":"SPY260226P00707000","bid":19.57,"bid_size":30.0,"ask":22.37,"ask_size":39.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.0028,"vega":0.0148,"theta":-0.0655,"rho":-0.0017,"theo":20.9716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.0100002288818},{"option":"SPY260226C00708000","bid":0.07,"bid_size":701.0,"ask":0.08,"ask_size":194.0,"iv":0.101,"open_interest":1133.0,"volume":1364.0,"delta":0.0266,"gamma":0.0056,"vega":0.0724,"theta":-0.037,"rho":0.0039,"theo":0.1052,"change":-0.035,"open":0.13,"high":0.21,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:00:56","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260226P00708000","bid":20.57,"bid_size":10.0,"ask":23.37,"ask_size":39.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0013,"vega":0.008,"theta":-0.0644,"rho":-0.0013,"theo":21.9705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.9949998855591},{"option":"SPY260226C00709000","bid":0.05,"bid_size":698.0,"ask":0.06,"ask_size":193.0,"iv":0.1004,"open_interest":1065.0,"volume":4612.0,"delta":0.0224,"gamma":0.0048,"vega":0.0634,"theta":-0.0319,"rho":0.0033,"theo":0.0872,"change":-0.025,"open":0.09,"high":0.15,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:29:59","percent_change":-33.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260226P00709000","bid":21.57,"bid_size":10.0,"ask":24.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0006,"vega":0.0035,"theta":-0.064,"rho":0.0,"theo":22.97,"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":25.9700002670288},{"option":"SPY260226C00710000","bid":0.04,"bid_size":679.0,"ask":0.05,"ask_size":675.0,"iv":0.1013,"open_interest":2209.0,"volume":512.0,"delta":0.019,"gamma":0.0042,"vega":0.0556,"theta":-0.0277,"rho":0.0028,"theo":0.0728,"change":-0.025,"open":0.08,"high":0.12,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:29:59","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260226P00710000","bid":22.57,"bid_size":10.0,"ask":25.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-0.9997,"gamma":0.0003,"vega":0.0017,"theta":-0.064,"rho":0.0,"theo":23.97,"change":-2.305,"open":25.0,"high":25.0,"low":25.0,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:00:34","percent_change":-8.44168,"prev_day_close":27.3050003051758},{"option":"SPY260226C00711000","bid":0.03,"bid_size":682.0,"ask":0.04,"ask_size":678.0,"iv":0.1016,"open_interest":745.0,"volume":645.0,"delta":0.0161,"gamma":0.0036,"vega":0.0487,"theta":-0.024,"rho":0.0023,"theo":0.0608,"change":-0.005,"open":0.08,"high":0.09,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:57:06","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260226P00711000","bid":23.57,"bid_size":21.0,"ask":26.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0008,"theta":-0.064,"rho":0.0,"theo":24.97,"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":27.9700002670288},{"option":"SPY260226C00712000","bid":0.03,"bid_size":193.0,"ask":0.04,"ask_size":715.0,"iv":0.1052,"open_interest":295.0,"volume":65.0,"delta":0.0136,"gamma":0.0031,"vega":0.0426,"theta":-0.0207,"rho":0.002,"theo":0.0509,"change":-0.015,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:22:35","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260226P00712000","bid":24.58,"bid_size":1.0,"ask":27.37,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0003,"theta":-0.0637,"rho":0.0,"theo":25.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.9950008392334},{"option":"SPY260226C00713000","bid":0.02,"bid_size":673.0,"ask":0.03,"ask_size":693.0,"iv":0.1044,"open_interest":79.0,"volume":3.0,"delta":0.0115,"gamma":0.0026,"vega":0.0372,"theta":-0.0179,"rho":0.0017,"theo":0.0426,"change":0.025,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T10:22:49","percent_change":71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260226P00713000","bid":25.58,"bid_size":2.0,"ask":28.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0637,"rho":0.0,"theo":26.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.3450002670288},{"option":"SPY260226C00714000","bid":0.02,"bid_size":194.0,"ask":0.03,"ask_size":715.0,"iv":0.1078,"open_interest":262.0,"volume":14.0,"delta":0.0098,"gamma":0.0023,"vega":0.0325,"theta":-0.0155,"rho":0.0014,"theo":0.0356,"change":-0.005,"open":0.04,"high":0.05,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:04:32","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226P00714000","bid":26.57,"bid_size":21.0,"ask":29.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0637,"rho":0.0,"theo":27.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.9950008392334},{"option":"SPY260226C00715000","bid":0.02,"bid_size":193.0,"ask":0.03,"ask_size":733.0,"iv":0.1112,"open_interest":597.0,"volume":451.0,"delta":0.0083,"gamma":0.0019,"vega":0.0283,"theta":-0.0133,"rho":0.0012,"theo":0.0299,"change":-0.005,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:03","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226P00715000","bid":27.57,"bid_size":27.0,"ask":30.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0637,"rho":0.0,"theo":28.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.9700002670288},{"option":"SPY260226C00716000","bid":0.01,"bid_size":691.0,"ask":0.02,"ask_size":325.0,"iv":0.1083,"open_interest":46.0,"volume":104.0,"delta":0.007,"gamma":0.0017,"vega":0.0247,"theta":-0.0115,"rho":0.001,"theo":0.0251,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:04:23","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226P00716000","bid":28.58,"bid_size":2.0,"ask":31.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":29.97,"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":33.0050001144409},{"option":"SPY260226C00717000","bid":0.01,"bid_size":685.0,"ask":0.02,"ask_size":348.0,"iv":0.1116,"open_interest":70.0,"volume":11.0,"delta":0.0061,"gamma":0.0014,"vega":0.0219,"theta":-0.0102,"rho":0.0009,"theo":0.0217,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:53:59","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226P00717000","bid":29.57,"bid_size":30.0,"ask":32.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":30.97,"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":33.9699993133545},{"option":"SPY260226C00718000","bid":0.01,"bid_size":680.0,"ask":0.02,"ask_size":365.0,"iv":0.1148,"open_interest":49.0,"volume":0.0,"delta":0.0052,"gamma":0.0012,"vega":0.0192,"theta":-0.0088,"rho":0.0008,"theo":0.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-17T13:31:05","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00718000","bid":30.57,"bid_size":21.0,"ask":33.37,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":31.97,"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":35.0049991607666},{"option":"SPY260226C00720000","bid":0.01,"bid_size":676.0,"ask":0.02,"ask_size":696.0,"iv":0.1211,"open_interest":174.0,"volume":2.0,"delta":0.0038,"gamma":0.0009,"vega":0.0148,"theta":-0.0067,"rho":0.0005,"theo":0.0132,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:57:50","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00720000","bid":32.57,"bid_size":21.0,"ask":35.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":33.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.61,"last_trade_time":"2026-02-12T12:46:09","percent_change":0.0,"prev_day_close":36.9699993133545},{"option":"SPY260226C00725000","bid":0.01,"bid_size":673.0,"ask":0.02,"ask_size":856.0,"iv":0.1369,"open_interest":676.0,"volume":0.0,"delta":0.0022,"gamma":0.0005,"vega":0.009,"theta":-0.0041,"rho":0.0003,"theo":0.0077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T13:51:11","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00725000","bid":37.57,"bid_size":30.0,"ask":40.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":38.97,"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":41.9699993133545},{"option":"SPY260226C00730000","bid":0.01,"bid_size":673.0,"ask":0.02,"ask_size":708.0,"iv":0.1523,"open_interest":50.0,"volume":0.0,"delta":0.0016,"gamma":0.0004,"vega":0.0067,"theta":-0.0033,"rho":0.0002,"theo":0.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-12T15:52:34","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00730000","bid":42.57,"bid_size":27.0,"ask":45.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":43.97,"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":46.9699993133545},{"option":"SPY260226C00735000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":706.0,"iv":0.1675,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0003,"vega":0.0057,"theta":-0.0031,"rho":0.0002,"theo":0.0054,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00735000","bid":47.57,"bid_size":30.0,"ask":50.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":48.97,"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":51.9699993133545},{"option":"SPY260226C00740000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":709.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0002,"vega":0.005,"theta":-0.003,"rho":0.0002,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00740000","bid":52.57,"bid_size":27.0,"ask":55.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":53.97,"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":56.9349994659424},{"option":"SPY260226C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2.0,"iv":0.1789,"open_interest":1.0,"volume":0.0,"delta":0.0011,"gamma":0.0002,"vega":0.0046,"theta":-0.003,"rho":0.0001,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:44:32","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00745000","bid":57.57,"bid_size":27.0,"ask":60.37,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":58.97,"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":62.0049991607666},{"option":"SPY260226C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.1922,"open_interest":0.0,"volume":2.0,"delta":0.001,"gamma":0.0002,"vega":0.0042,"theta":-0.003,"rho":0.0001,"theo":0.005,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:05:48","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00750000","bid":62.57,"bid_size":27.0,"ask":65.34,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":63.97,"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":66.9699974060059},{"option":"SPY260226C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2054,"open_interest":0.0,"volume":413.0,"delta":0.001,"gamma":0.0001,"vega":0.0039,"theta":-0.003,"rho":0.0001,"theo":0.005,"change":0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:00:05","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00755000","bid":67.57,"bid_size":20.0,"ask":70.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":68.97,"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":71.9699974060059},{"option":"SPY260226C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2185,"open_interest":19.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0037,"theta":-0.003,"rho":0.0001,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:23:09","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00760000","bid":72.57,"bid_size":27.0,"ask":75.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":73.97,"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":77.0499992370606},{"option":"SPY260226C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2314,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0034,"theta":-0.003,"rho":0.0001,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:24:33","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00765000","bid":77.57,"bid_size":27.0,"ask":80.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":78.97,"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":82.0499992370606},{"option":"SPY260226C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2442,"open_interest":114.0,"volume":114.0,"delta":0.0008,"gamma":0.0001,"vega":0.0033,"theta":-0.003,"rho":0.0001,"theo":0.005,"change":0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:08:04","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00770000","bid":82.57,"bid_size":10.0,"ask":85.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":83.97,"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":87.0800018310547},{"option":"SPY260226C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.2568,"open_interest":24.0,"volume":24.0,"delta":0.0008,"gamma":0.0001,"vega":0.0031,"theta":-0.003,"rho":0.0001,"theo":0.005,"change":0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:43:43","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00775000","bid":87.57,"bid_size":21.0,"ask":90.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":88.97,"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":92.0750007629394},{"option":"SPY260226C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.2694,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0029,"theta":-0.003,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260226P00780000","bid":92.57,"bid_size":27.0,"ask":95.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":93.97,"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":97.0850028991699},{"option":"SPY260226C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.2817,"open_interest":2.0,"volume":2.0,"delta":0.0007,"gamma":0.0001,"vega":0.0028,"theta":-0.003,"rho":0.0001,"theo":0.0049,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:10:44","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00785000","bid":97.57,"bid_size":30.0,"ask":100.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":98.97,"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":102.075000762939},{"option":"SPY260226C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.294,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0027,"theta":-0.003,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260226P00790000","bid":102.58,"bid_size":1.0,"ask":105.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":103.97,"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":107.08500289917},{"option":"SPY260226C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3061,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0026,"theta":-0.003,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260226P00795000","bid":107.58,"bid_size":3.0,"ask":110.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":108.97,"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":112.084999084473},{"option":"SPY260226C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3181,"open_interest":0.0,"volume":190.0,"delta":0.0006,"gamma":0.0001,"vega":0.0025,"theta":-0.003,"rho":0.0001,"theo":0.0049,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:57:37","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00800000","bid":112.57,"bid_size":10.0,"ask":115.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":113.97,"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":117.08500289917},{"option":"SPY260226C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.33,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0024,"theta":-0.003,"rho":0.0001,"theo":0.0048,"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":0.00499999988824129},{"option":"SPY260226P00805000","bid":117.57,"bid_size":27.0,"ask":120.37,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":118.97,"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":122.075000762939},{"option":"SPY260226C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.342,"open_interest":7.0,"volume":7.0,"delta":0.0006,"gamma":0.0001,"vega":0.0023,"theta":-0.003,"rho":0.0001,"theo":0.0048,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:05:32","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00810000","bid":122.57,"bid_size":21.0,"ask":125.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":123.97,"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":127.08500289917},{"option":"SPY260226C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3537,"open_interest":0.0,"volume":117.0,"delta":0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.003,"rho":0.0001,"theo":0.0048,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:47:32","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00815000","bid":127.58,"bid_size":4.0,"ask":130.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":128.97,"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":132.084999084473},{"option":"SPY260226C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3653,"open_interest":392.0,"volume":506.0,"delta":0.0006,"gamma":0.0,"vega":0.0021,"theta":-0.003,"rho":0.0001,"theo":0.0048,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:51:37","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00820000","bid":132.58,"bid_size":1.0,"ask":135.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":133.97,"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":137.049995422363},{"option":"SPY260226C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3768,"open_interest":0.0,"volume":584.0,"delta":0.0005,"gamma":0.0,"vega":0.0021,"theta":-0.003,"rho":0.0001,"theo":0.0048,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:45:04","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00825000","bid":137.57,"bid_size":27.0,"ask":140.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":138.97,"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":142.084999084473},{"option":"SPY260226C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3882,"open_interest":259.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.002,"theta":-0.003,"rho":0.0001,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:54:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00830000","bid":142.57,"bid_size":27.0,"ask":145.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":143.97,"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":147.084999084473},{"option":"SPY260226C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3995,"open_interest":0.0,"volume":546.0,"delta":0.0005,"gamma":0.0,"vega":0.0019,"theta":-0.003,"rho":0.0001,"theo":0.0048,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:43:11","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00835000","bid":147.58,"bid_size":1.0,"ask":150.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":148.97,"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":152.084999084473},{"option":"SPY260226C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4107,"open_interest":1315.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0019,"theta":-0.003,"rho":0.0001,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:09:53","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00840000","bid":152.57,"bid_size":20.0,"ask":155.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":153.97,"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":157.049995422363},{"option":"SPY260226C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4218,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0018,"theta":-0.003,"rho":0.0001,"theo":0.0048,"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":0.00499999988824129},{"option":"SPY260226P00845000","bid":157.57,"bid_size":21.0,"ask":160.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":158.97,"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":162.084999084473},{"option":"SPY260226C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4329,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0018,"theta":-0.003,"rho":0.0001,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00850000","bid":162.57,"bid_size":20.0,"ask":165.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":163.97,"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":167.084999084473},{"option":"SPY260226C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4438,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0017,"theta":-0.003,"rho":0.0001,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00855000","bid":167.57,"bid_size":30.0,"ask":170.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":168.97,"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":172.084999084473},{"option":"SPY260226C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4547,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0017,"theta":-0.003,"rho":0.0001,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00860000","bid":172.57,"bid_size":21.0,"ask":175.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":173.97,"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":177.084999084473},{"option":"SPY260226C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4655,"open_interest":127.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0016,"theta":-0.003,"rho":0.0001,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:02:21","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00865000","bid":177.57,"bid_size":27.0,"ask":180.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":178.97,"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":182.084999084473},{"option":"SPY260226C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4762,"open_interest":2.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0016,"theta":-0.003,"rho":0.0001,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:55:03","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00870000","bid":182.57,"bid_size":27.0,"ask":185.34,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":183.97,"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":187.049995422363},{"option":"SPY260226C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4868,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0016,"theta":-0.003,"rho":0.0001,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00875000","bid":187.57,"bid_size":27.0,"ask":190.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":188.97,"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":192.049995422363},{"option":"SPY260226C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4971,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0016,"theta":-0.003,"rho":0.0001,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00880000","bid":192.57,"bid_size":27.0,"ask":195.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":193.97,"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":197.074996948242},{"option":"SPY260226C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.5076,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0015,"theta":-0.003,"rho":0.0,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00885000","bid":197.57,"bid_size":27.0,"ask":200.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":198.97,"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":202.049995422363},{"option":"SPY260226C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.518,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0015,"theta":-0.003,"rho":0.0,"theo":0.0047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00890000","bid":202.57,"bid_size":21.0,"ask":205.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":203.97,"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":207.069999694824},{"option":"SPY260226C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":663.0,"iv":0.5283,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.003,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00895000","bid":207.57,"bid_size":27.0,"ask":210.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":208.97,"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":212.07999420166},{"option":"SPY260226C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":664.0,"iv":0.5385,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.003,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00900000","bid":212.57,"bid_size":21.0,"ask":215.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":213.97,"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":217.07999420166},{"option":"SPY260226C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":665.0,"iv":0.5486,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.003,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00905000","bid":217.57,"bid_size":27.0,"ask":220.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":218.97,"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":222.290000915527},{"option":"SPY260226C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":666.0,"iv":0.5587,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0014,"theta":-0.003,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00910000","bid":222.57,"bid_size":21.0,"ask":225.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":223.97,"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":227.07999420166},{"option":"SPY260226C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":668.0,"iv":0.5688,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0013,"theta":-0.003,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00915000","bid":227.57,"bid_size":27.0,"ask":230.37,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":228.97,"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":232.07999420166},{"option":"SPY260226C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":669.0,"iv":0.5787,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0013,"theta":-0.003,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00920000","bid":232.57,"bid_size":20.0,"ask":235.37,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":233.97,"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":237.049995422363},{"option":"SPY260226C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":670.0,"iv":0.5886,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0013,"theta":-0.003,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00925000","bid":237.58,"bid_size":6.0,"ask":240.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":238.97,"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":242.084999084473},{"option":"SPY260226C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":671.0,"iv":0.5984,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0013,"theta":-0.003,"rho":0.0,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00930000","bid":242.58,"bid_size":1.0,"ask":245.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":243.97,"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":247.049995422363},{"option":"SPY260226C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":672.0,"iv":0.6081,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0012,"theta":-0.003,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00935000","bid":247.57,"bid_size":21.0,"ask":250.34,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":248.97,"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":252.049995422363},{"option":"SPY260226C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":673.0,"iv":0.6178,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0012,"theta":-0.003,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00940000","bid":252.58,"bid_size":1.0,"ask":255.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":253.97,"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":257.084999084473},{"option":"SPY260226C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":674.0,"iv":0.6274,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0012,"theta":-0.003,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00945000","bid":257.58,"bid_size":2.0,"ask":260.34,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":258.97,"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":262.050003051758},{"option":"SPY260226C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":676.0,"iv":0.637,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0012,"theta":-0.0029,"rho":0.0,"theo":0.0045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00950000","bid":262.58,"bid_size":5.0,"ask":265.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.064,"rho":0.0,"theo":263.97,"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":267.085006713867},{"option":"SPY260227C00420000","bid":265.12,"bid_size":50.0,"ask":267.92,"ask_size":10.0,"iv":1.0957,"open_interest":13.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0015,"theta":0.0,"rho":0.1262,"theo":266.4798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.85,"last_trade_time":"2026-01-15T10:11:05","percent_change":0.0,"prev_day_close":263.505004882812},{"option":"SPY260227P00420000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":980.0,"iv":0.9089,"open_interest":7002.0,"volume":273.0,"delta":-0.0004,"gamma":0.0,"vega":0.0015,"theta":-0.0055,"rho":-0.0001,"theo":0.0096,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:17:19","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00425000","bid":260.15,"bid_size":10.0,"ask":262.93,"ask_size":16.0,"iv":1.0687,"open_interest":14.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.1278,"theo":261.4868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":268.14,"last_trade_time":"2026-02-02T09:43:36","percent_change":0.0,"prev_day_close":258.510009765625},{"option":"SPY260227P00425000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":595.0,"iv":0.8881,"open_interest":4885.0,"volume":127.0,"delta":-0.0004,"gamma":0.0,"vega":0.0016,"theta":-0.0058,"rho":-0.0001,"theo":0.0101,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:57:35","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227C00430000","bid":255.13,"bid_size":60.0,"ask":257.94,"ask_size":20.0,"iv":1.0508,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.1292,"theo":256.4937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.529998779297},{"option":"SPY260227P00430000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":571.0,"iv":0.8676,"open_interest":1468.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0017,"theta":-0.0062,"rho":-0.0001,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T15:40:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227C00435000","bid":250.17,"bid_size":12.0,"ask":252.94,"ask_size":10.0,"iv":1.0404,"open_interest":23.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.1307,"theo":251.5008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":245.87,"last_trade_time":"2026-02-13T09:39:26","percent_change":0.0,"prev_day_close":248.529998779297},{"option":"SPY260227P00435000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":555.0,"iv":0.8472,"open_interest":1524.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0018,"theta":-0.0065,"rho":-0.0001,"theo":0.0114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T12:38:05","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00440000","bid":245.17,"bid_size":30.0,"ask":247.95,"ask_size":10.0,"iv":0.9983,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.1322,"theo":246.5078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.529998779297},{"option":"SPY260227P00440000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":537.0,"iv":0.8271,"open_interest":663.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.002,"theta":-0.0068,"rho":-0.0001,"theo":0.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:45:39","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00445000","bid":240.16,"bid_size":4.0,"ask":242.96,"ask_size":35.0,"iv":0.9807,"open_interest":1.0,"volume":1.0,"delta":0.9993,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.1337,"theo":241.5149,"change":4.66,"open":243.2,"high":243.2,"low":243.2,"tick":"up","last_trade_price":243.2,"last_trade_time":"2026-02-18T10:32:45","percent_change":1.95355,"prev_day_close":238.540000915527},{"option":"SPY260227P00445000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":517.0,"iv":0.8072,"open_interest":1374.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0021,"theta":-0.0072,"rho":-0.0001,"theo":0.0129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-13T09:45:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00450000","bid":235.19,"bid_size":20.0,"ask":237.96,"ask_size":1.0,"iv":0.9552,"open_interest":14.0,"volume":5.0,"delta":0.9993,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.1352,"theo":236.5221,"change":4.875,"open":238.44,"high":238.44,"low":238.44,"tick":"down","last_trade_price":238.44,"last_trade_time":"2026-02-18T10:15:35","percent_change":2.08722,"prev_day_close":233.564994812012},{"option":"SPY260227P00450000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":496.0,"iv":0.7875,"open_interest":1768.0,"volume":2.0,"delta":-0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.0076,"rho":-0.0001,"theo":0.0137,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:14:35","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00455000","bid":230.2,"bid_size":5.0,"ask":232.97,"ask_size":10.0,"iv":0.9299,"open_interest":0.0,"volume":5.0,"delta":0.9992,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.1367,"theo":231.5293,"change":4.57,"open":233.13,"high":233.13,"low":233.13,"tick":"up","last_trade_price":233.13,"last_trade_time":"2026-02-18T10:34:26","percent_change":1.99948,"prev_day_close":228.559997558594},{"option":"SPY260227P00455000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":474.0,"iv":0.768,"open_interest":533.0,"volume":96.0,"delta":-0.0006,"gamma":0.0,"vega":0.0024,"theta":-0.008,"rho":-0.0001,"theo":0.0145,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:48:25","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00460000","bid":225.21,"bid_size":3.0,"ask":227.97,"ask_size":2.0,"iv":0.9049,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.1382,"theo":226.5365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.569999694824},{"option":"SPY260227P00460000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":456.0,"iv":0.7487,"open_interest":898.0,"volume":1526.0,"delta":-0.0007,"gamma":0.0,"vega":0.0026,"theta":-0.0085,"rho":-0.0001,"theo":0.0154,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:04:09","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00465000","bid":220.2,"bid_size":20.0,"ask":222.98,"ask_size":1.0,"iv":0.9015,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.1397,"theo":221.5438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.569999694824},{"option":"SPY260227P00465000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":394.0,"iv":0.7296,"open_interest":459.0,"volume":72.0,"delta":-0.0007,"gamma":0.0,"vega":0.0028,"theta":-0.009,"rho":-0.0001,"theo":0.0164,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:12:37","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00470000","bid":215.19,"bid_size":2.0,"ask":217.99,"ask_size":10.0,"iv":0.8633,"open_interest":5.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":0.1412,"theo":216.5512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.4,"last_trade_time":"2025-11-18T09:54:26","percent_change":0.0,"prev_day_close":213.580001831055},{"option":"SPY260227P00470000","bid":0.01,"bid_size":62.0,"ask":0.02,"ask_size":1228.0,"iv":0.7703,"open_interest":489.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.003,"theta":-0.0095,"rho":-0.0002,"theo":0.0175,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:58:12","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00475000","bid":210.19,"bid_size":30.0,"ask":213.0,"ask_size":60.0,"iv":0.8589,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.1427,"theo":211.5587,"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":208.589996337891},{"option":"SPY260227P00475000","bid":0.01,"bid_size":62.0,"ask":0.02,"ask_size":637.0,"iv":0.7501,"open_interest":1141.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0032,"theta":-0.01,"rho":-0.0002,"theo":0.0186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:15:11","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227C00480000","bid":205.2,"bid_size":60.0,"ask":208.0,"ask_size":10.0,"iv":0.8222,"open_interest":1.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.1442,"theo":206.5663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.83,"last_trade_time":"2026-02-12T11:23:19","percent_change":0.0,"prev_day_close":203.615005493164},{"option":"SPY260227P00480000","bid":0.01,"bid_size":192.0,"ask":0.02,"ask_size":1144.0,"iv":0.7302,"open_interest":1709.0,"volume":31.0,"delta":-0.0009,"gamma":0.0,"vega":0.0034,"theta":-0.0106,"rho":-0.0002,"theo":0.0198,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:14:36","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227C00485000","bid":200.23,"bid_size":40.0,"ask":203.01,"ask_size":12.0,"iv":0.8049,"open_interest":2.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":0.1457,"theo":201.5739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.05,"last_trade_time":"2025-11-14T11:56:55","percent_change":0.0,"prev_day_close":198.620002746582},{"option":"SPY260227P00485000","bid":0.01,"bid_size":289.0,"ask":0.02,"ask_size":1170.0,"iv":0.7104,"open_interest":559.0,"volume":5.0,"delta":-0.001,"gamma":0.0,"vega":0.0037,"theta":-0.0111,"rho":-0.0002,"theo":0.0211,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:40:24","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227C00490000","bid":195.25,"bid_size":9.0,"ask":198.02,"ask_size":10.0,"iv":0.7814,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.1472,"theo":196.5816,"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":193.61499786377},{"option":"SPY260227P00490000","bid":0.01,"bid_size":289.0,"ask":0.02,"ask_size":1030.0,"iv":0.6908,"open_interest":76414.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.004,"theta":-0.0118,"rho":-0.0002,"theo":0.0225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T09:32:43","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227C00495000","bid":190.26,"bid_size":8.0,"ask":193.03,"ask_size":10.0,"iv":0.7581,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.1486,"theo":191.5895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.6,"last_trade_time":"2025-11-05T10:18:54","percent_change":0.0,"prev_day_close":188.365005493164},{"option":"SPY260227P00495000","bid":0.01,"bid_size":512.0,"ask":0.02,"ask_size":908.0,"iv":0.6716,"open_interest":1251.0,"volume":27.0,"delta":-0.0012,"gamma":0.0,"vega":0.0043,"theta":-0.0125,"rho":-0.0002,"theo":0.0241,"change":-0.025,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:52:00","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260227C00500000","bid":186.45,"bid_size":12.0,"ask":186.83,"ask_size":12.0,"iv":0.7467,"open_interest":482.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0046,"theta":0.0,"rho":0.1501,"theo":186.5974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.95,"last_trade_time":"2026-02-12T11:23:19","percent_change":0.0,"prev_day_close":183.689994812012},{"option":"SPY260227P00500000","bid":0.01,"bid_size":624.0,"ask":0.02,"ask_size":702.0,"iv":0.6523,"open_interest":1511.0,"volume":246.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0047,"theta":-0.0132,"rho":-0.0003,"theo":0.0256,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:38:20","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260227C00505000","bid":180.27,"bid_size":4.0,"ask":183.04,"ask_size":20.0,"iv":0.734,"open_interest":2.0,"volume":0.0,"delta":0.9985,"gamma":0.0001,"vega":0.005,"theta":0.0,"rho":0.1516,"theo":181.6055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.51,"last_trade_time":"2026-02-06T10:12:00","percent_change":0.0,"prev_day_close":178.639999389648},{"option":"SPY260227P00505000","bid":0.01,"bid_size":776.0,"ask":0.02,"ask_size":497.0,"iv":0.6332,"open_interest":624.0,"volume":330.0,"delta":-0.0014,"gamma":0.0001,"vega":0.005,"theta":-0.014,"rho":-0.0003,"theo":0.0274,"change":-0.015,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:46:53","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260227C00510000","bid":175.28,"bid_size":3.0,"ask":178.05,"ask_size":20.0,"iv":0.7011,"open_interest":33.0,"volume":0.0,"delta":0.9983,"gamma":0.0001,"vega":0.0054,"theta":0.0,"rho":0.1531,"theo":176.6137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.96,"last_trade_time":"2026-02-13T15:55:57","percent_change":0.0,"prev_day_close":173.650001525879},{"option":"SPY260227P00510000","bid":0.02,"bid_size":289.0,"ask":0.03,"ask_size":1130.0,"iv":0.641,"open_interest":1024.0,"volume":15.0,"delta":-0.0015,"gamma":0.0001,"vega":0.0054,"theta":-0.0148,"rho":-0.0003,"theo":0.0292,"change":-0.025,"open":0.03,"high":0.03,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:02:26","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260227C00515000","bid":170.29,"bid_size":8.0,"ask":173.06,"ask_size":15.0,"iv":0.6837,"open_interest":15.0,"volume":0.0,"delta":0.9982,"gamma":0.0001,"vega":0.0059,"theta":0.0,"rho":0.1546,"theo":171.622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":169.95,"last_trade_time":"2026-02-17T14:05:56","percent_change":0.0,"prev_day_close":168.675003051758},{"option":"SPY260227P00515000","bid":0.02,"bid_size":290.0,"ask":0.03,"ask_size":970.0,"iv":0.6216,"open_interest":1325.0,"volume":0.0,"delta":-0.0017,"gamma":0.0001,"vega":0.0059,"theta":-0.0156,"rho":-0.0003,"theo":0.0312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:10:55","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260227C00520000","bid":165.3,"bid_size":15.0,"ask":168.07,"ask_size":30.0,"iv":0.6752,"open_interest":11.0,"volume":1.0,"delta":0.9981,"gamma":0.0001,"vega":0.0063,"theta":0.0,"rho":0.156,"theo":166.6306,"change":4.935,"open":168.61,"high":168.61,"low":168.61,"tick":"down","last_trade_price":168.61,"last_trade_time":"2026-02-18T10:21:54","percent_change":3.01512,"prev_day_close":163.674995422363},{"option":"SPY260227P00520000","bid":0.02,"bid_size":486.0,"ask":0.03,"ask_size":716.0,"iv":0.6022,"open_interest":1561.0,"volume":7.0,"delta":-0.0018,"gamma":0.0001,"vega":0.0064,"theta":-0.0166,"rho":-0.0004,"theo":0.0334,"change":-0.015,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:43:01","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260227C00525000","bid":161.49,"bid_size":12.0,"ask":161.88,"ask_size":12.0,"iv":0.657,"open_interest":176.0,"volume":0.0,"delta":0.9979,"gamma":0.0001,"vega":0.0069,"theta":0.0,"rho":0.1575,"theo":161.6393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.18,"last_trade_time":"2026-02-17T11:06:48","percent_change":0.0,"prev_day_close":158.75},{"option":"SPY260227P00525000","bid":0.02,"bid_size":655.0,"ask":0.03,"ask_size":290.0,"iv":0.583,"open_interest":1692.0,"volume":381.0,"delta":-0.002,"gamma":0.0001,"vega":0.0069,"theta":-0.0175,"rho":-0.0004,"theo":0.0357,"change":-0.025,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:02:05","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260227C00530000","bid":156.5,"bid_size":12.0,"ask":156.9,"ask_size":12.0,"iv":0.6388,"open_interest":183.0,"volume":2.0,"delta":0.9977,"gamma":0.0001,"vega":0.0074,"theta":-0.0004,"rho":0.159,"theo":156.6482,"change":5.205,"open":158.96,"high":158.96,"low":158.96,"tick":"up","last_trade_price":158.96,"last_trade_time":"2026-02-18T10:51:06","percent_change":3.38526,"prev_day_close":153.754997253418},{"option":"SPY260227P00530000","bid":0.03,"bid_size":290.0,"ask":0.04,"ask_size":1022.0,"iv":0.5814,"open_interest":1971.0,"volume":16.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0075,"theta":-0.0186,"rho":-0.0004,"theo":0.0382,"change":-0.015,"open":0.05,"high":0.05,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T09:59:01","percent_change":-27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260227C00535000","bid":150.31,"bid_size":10.0,"ask":153.09,"ask_size":30.0,"iv":0.609,"open_interest":16.0,"volume":0.0,"delta":0.9975,"gamma":0.0001,"vega":0.0081,"theta":-0.0021,"rho":0.1604,"theo":151.6823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":144.85,"last_trade_time":"2026-02-13T09:41:45","percent_change":0.0,"prev_day_close":148.709999084473},{"option":"SPY260227P00535000","bid":0.03,"bid_size":290.0,"ask":0.04,"ask_size":590.0,"iv":0.562,"open_interest":1043.0,"volume":27.0,"delta":-0.0024,"gamma":0.0001,"vega":0.0081,"theta":-0.0197,"rho":-0.0005,"theo":0.041,"change":-0.025,"open":0.06,"high":0.06,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:57:06","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260227C00540000","bid":145.31,"bid_size":10.0,"ask":148.1,"ask_size":10.0,"iv":0.5985,"open_interest":5.0,"volume":2.0,"delta":0.9973,"gamma":0.0001,"vega":0.0088,"theta":-0.0039,"rho":0.1619,"theo":146.6666,"change":4.945,"open":144.6,"high":148.68,"low":144.6,"tick":"up","last_trade_price":148.68,"last_trade_time":"2026-02-18T10:21:54","percent_change":3.44036,"prev_day_close":143.735000610352},{"option":"SPY260227P00540000","bid":0.03,"bid_size":693.0,"ask":0.04,"ask_size":252.0,"iv":0.5427,"open_interest":150620.0,"volume":945.0,"delta":-0.0026,"gamma":0.0001,"vega":0.0088,"theta":-0.0209,"rho":-0.0005,"theo":0.044,"change":-0.035,"open":0.06,"high":0.06,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:12:32","percent_change":-46.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260227C00545000","bid":140.33,"bid_size":10.0,"ask":143.11,"ask_size":10.0,"iv":0.5802,"open_interest":3.0,"volume":0.0,"delta":0.997,"gamma":0.0001,"vega":0.0096,"theta":-0.0058,"rho":0.1634,"theo":141.6762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.06,"last_trade_time":"2026-02-03T12:50:19","percent_change":0.0,"prev_day_close":138.729995727539},{"option":"SPY260227P00545000","bid":0.04,"bid_size":290.0,"ask":0.05,"ask_size":784.0,"iv":0.5364,"open_interest":19519.0,"volume":6.0,"delta":-0.0028,"gamma":0.0001,"vega":0.0096,"theta":-0.0222,"rho":-0.0006,"theo":0.0472,"change":-0.035,"open":0.05,"high":0.06,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:53:30","percent_change":-46.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260227C00550000","bid":136.55,"bid_size":12.0,"ask":136.94,"ask_size":12.0,"iv":0.5649,"open_interest":1689.0,"volume":1.0,"delta":0.9968,"gamma":0.0002,"vega":0.0104,"theta":-0.0077,"rho":0.1648,"theo":136.6862,"change":3.745,"open":137.55,"high":137.55,"low":137.55,"tick":"up","last_trade_price":137.55,"last_trade_time":"2026-02-18T10:03:45","percent_change":2.79885,"prev_day_close":133.805000305176},{"option":"SPY260227P00550000","bid":0.04,"bid_size":451.0,"ask":0.05,"ask_size":290.0,"iv":0.517,"open_interest":1929.0,"volume":70.0,"delta":-0.0031,"gamma":0.0002,"vega":0.0104,"theta":-0.0235,"rho":-0.0006,"theo":0.0508,"change":-0.035,"open":0.05,"high":0.06,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:11:24","percent_change":-41.1765,"prev_day_close":0.0850000008940697},{"option":"SPY260227C00555000","bid":130.33,"bid_size":60.0,"ask":133.12,"ask_size":6.0,"iv":0.5373,"open_interest":13.0,"volume":1.0,"delta":0.9965,"gamma":0.0002,"vega":0.0114,"theta":-0.0098,"rho":0.1662,"theo":131.7214,"change":2.675,"open":131.45,"high":131.45,"low":131.45,"tick":"down","last_trade_price":131.45,"last_trade_time":"2026-02-18T15:47:22","percent_change":2.07726,"prev_day_close":128.775005340576},{"option":"SPY260227P00555000","bid":0.04,"bid_size":975.0,"ask":0.05,"ask_size":62.0,"iv":0.4977,"open_interest":2406.0,"volume":37.0,"delta":-0.0034,"gamma":0.0002,"vega":0.0114,"theta":-0.025,"rho":-0.0007,"theo":0.0546,"change":-0.045,"open":0.06,"high":0.06,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:50:44","percent_change":-47.3684,"prev_day_close":0.0950000025331974},{"option":"SPY260227C00560000","bid":126.57,"bid_size":12.0,"ask":126.96,"ask_size":12.0,"iv":0.5303,"open_interest":377.0,"volume":2.0,"delta":0.9961,"gamma":0.0002,"vega":0.0124,"theta":-0.012,"rho":0.1677,"theo":126.7071,"change":5.105,"open":128.95,"high":128.95,"low":128.95,"tick":"up","last_trade_price":128.95,"last_trade_time":"2026-02-18T10:51:06","percent_change":4.12209,"prev_day_close":123.845001220703},{"option":"SPY260227P00560000","bid":0.05,"bid_size":435.0,"ask":0.06,"ask_size":290.0,"iv":0.4884,"open_interest":2370.0,"volume":77.0,"delta":-0.0038,"gamma":0.0002,"vega":0.0124,"theta":-0.0266,"rho":-0.0007,"theo":0.0589,"change":-0.035,"open":0.11,"high":0.11,"low":0.06,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:36:39","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260227C00565000","bid":120.36,"bid_size":15.0,"ask":123.16,"ask_size":1.0,"iv":0.5036,"open_interest":5.0,"volume":1.0,"delta":0.9957,"gamma":0.0002,"vega":0.0136,"theta":-0.0143,"rho":0.1691,"theo":121.7183,"change":5.285,"open":124.09,"high":124.09,"low":124.09,"tick":"down","last_trade_price":124.09,"last_trade_time":"2026-02-18T12:24:58","percent_change":4.44847,"prev_day_close":118.805000305176},{"option":"SPY260227P00565000","bid":0.06,"bid_size":290.0,"ask":0.07,"ask_size":592.0,"iv":0.4773,"open_interest":1406.0,"volume":27.0,"delta":-0.0041,"gamma":0.0002,"vega":0.0136,"theta":-0.0283,"rho":-0.0008,"theo":0.0636,"change":-0.035,"open":0.07,"high":0.07,"low":0.06,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-18T13:31:46","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260227C00570000","bid":115.39,"bid_size":20.0,"ask":118.17,"ask_size":10.0,"iv":0.4876,"open_interest":34.0,"volume":0.0,"delta":0.9953,"gamma":0.0003,"vega":0.015,"theta":-0.0168,"rho":0.1705,"theo":116.7299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.85,"last_trade_time":"2026-02-17T15:28:01","percent_change":0.0,"prev_day_close":113.799999237061},{"option":"SPY260227P00570000","bid":0.06,"bid_size":571.0,"ask":0.07,"ask_size":290.0,"iv":0.4578,"open_interest":1581.0,"volume":85.0,"delta":-0.0046,"gamma":0.0003,"vega":0.0149,"theta":-0.0302,"rho":-0.0009,"theo":0.0689,"change":-0.045,"open":0.07,"high":0.1,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:45:35","percent_change":-39.1304,"prev_day_close":0.114999998360872},{"option":"SPY260227C00575000","bid":111.57,"bid_size":12.0,"ask":111.98,"ask_size":12.0,"iv":0.464,"open_interest":302.0,"volume":0.0,"delta":0.9948,"gamma":0.0003,"vega":0.0165,"theta":-0.0194,"rho":0.1719,"theo":111.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.89,"last_trade_time":"2026-02-17T14:03:02","percent_change":0.0,"prev_day_close":108.880001068115},{"option":"SPY260227P00575000","bid":0.07,"bid_size":384.0,"ask":0.08,"ask_size":510.0,"iv":0.4452,"open_interest":2492.0,"volume":143.0,"delta":-0.0051,"gamma":0.0003,"vega":0.0164,"theta":-0.0322,"rho":-0.001,"theo":0.0747,"change":-0.025,"open":0.09,"high":0.1,"low":0.08,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:57:47","percent_change":-20.0,"prev_day_close":0.12499999627471},{"option":"SPY260227C00580000","bid":106.62,"bid_size":12.0,"ask":107.01,"ask_size":12.0,"iv":0.4587,"open_interest":498.0,"volume":0.0,"delta":0.9942,"gamma":0.0004,"vega":0.0182,"theta":-0.0223,"rho":0.1733,"theo":106.7553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.91,"last_trade_time":"2026-02-17T15:24:03","percent_change":0.0,"prev_day_close":103.904998779297},{"option":"SPY260227P00580000","bid":0.07,"bid_size":863.0,"ask":0.08,"ask_size":63.0,"iv":0.4257,"open_interest":2142.0,"volume":36.0,"delta":-0.0057,"gamma":0.0004,"vega":0.0181,"theta":-0.0345,"rho":-0.0011,"theo":0.0813,"change":-0.065,"open":0.11,"high":0.11,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T15:47:31","percent_change":-44.8276,"prev_day_close":0.145000003278255},{"option":"SPY260227C00581000","bid":104.42,"bid_size":30.0,"ask":107.2,"ask_size":10.0,"iv":0.4477,"open_interest":76.0,"volume":0.0,"delta":0.994,"gamma":0.0004,"vega":0.0186,"theta":-0.0229,"rho":0.1736,"theo":105.758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.23,"last_trade_time":"2026-02-06T14:54:07","percent_change":0.0,"prev_day_close":102.840000152588},{"option":"SPY260227P00581000","bid":0.08,"bid_size":290.0,"ask":0.09,"ask_size":504.0,"iv":0.4277,"open_interest":1018.0,"volume":0.0,"delta":-0.0058,"gamma":0.0004,"vega":0.0185,"theta":-0.035,"rho":-0.0011,"theo":0.0827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-13T15:56:20","percent_change":0.0,"prev_day_close":0.145000003278255},{"option":"SPY260227C00582000","bid":103.43,"bid_size":5.0,"ask":106.2,"ask_size":13.0,"iv":0.4431,"open_interest":4.0,"volume":0.0,"delta":0.9939,"gamma":0.0004,"vega":0.019,"theta":-0.0235,"rho":0.1738,"theo":104.7608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.65,"last_trade_time":"2026-02-02T09:42:25","percent_change":0.0,"prev_day_close":101.865001678467},{"option":"SPY260227P00582000","bid":0.08,"bid_size":290.0,"ask":0.09,"ask_size":290.0,"iv":0.4238,"open_interest":1040.0,"volume":1801.0,"delta":-0.006,"gamma":0.0004,"vega":0.0189,"theta":-0.0354,"rho":-0.0012,"theo":0.0842,"change":-0.055,"open":0.09,"high":0.1,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T15:41:02","percent_change":-37.931,"prev_day_close":0.145000003278255},{"option":"SPY260227C00583000","bid":102.42,"bid_size":30.0,"ask":105.2,"ask_size":10.0,"iv":0.4407,"open_interest":29.0,"volume":0.0,"delta":0.9938,"gamma":0.0004,"vega":0.0193,"theta":-0.0242,"rho":0.1741,"theo":103.7886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.95,"last_trade_time":"2026-01-30T10:42:15","percent_change":0.0,"prev_day_close":100.865001678467},{"option":"SPY260227P00583000","bid":0.08,"bid_size":398.0,"ask":0.09,"ask_size":290.0,"iv":0.4198,"open_interest":355.0,"volume":1665.0,"delta":-0.0061,"gamma":0.0004,"vega":0.0193,"theta":-0.036,"rho":-0.0012,"theo":0.0857,"change":-0.055,"open":0.13,"high":0.13,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T13:21:51","percent_change":-37.931,"prev_day_close":0.145000003278255},{"option":"SPY260227C00584000","bid":101.43,"bid_size":2.0,"ask":104.21,"ask_size":20.0,"iv":0.4381,"open_interest":20.0,"volume":0.0,"delta":0.9936,"gamma":0.0004,"vega":0.0197,"theta":-0.0248,"rho":0.1744,"theo":102.7665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":106.29,"last_trade_time":"2025-11-11T10:32:18","percent_change":0.0,"prev_day_close":99.8549995422363},{"option":"SPY260227P00584000","bid":0.08,"bid_size":561.0,"ask":0.09,"ask_size":291.0,"iv":0.4159,"open_interest":633.0,"volume":11.0,"delta":-0.0062,"gamma":0.0004,"vega":0.0197,"theta":-0.0365,"rho":-0.0012,"theo":0.0873,"change":-0.035,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T09:48:12","percent_change":-22.5806,"prev_day_close":0.155000001192093},{"option":"SPY260227C00585000","bid":100.43,"bid_size":10.0,"ask":103.21,"ask_size":30.0,"iv":0.4334,"open_interest":11.0,"volume":0.0,"delta":0.9935,"gamma":0.0004,"vega":0.0202,"theta":-0.0255,"rho":0.1746,"theo":101.7694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.42,"last_trade_time":"2026-01-09T15:51:16","percent_change":0.0,"prev_day_close":98.8600006103516},{"option":"SPY260227P00585000","bid":0.08,"bid_size":507.0,"ask":0.09,"ask_size":292.0,"iv":0.4121,"open_interest":1393.0,"volume":51.0,"delta":-0.0064,"gamma":0.0004,"vega":0.0202,"theta":-0.0373,"rho":-0.0012,"theo":0.0896,"change":-0.075,"open":0.11,"high":0.12,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-18T15:47:30","percent_change":-48.3871,"prev_day_close":0.155000001192093},{"option":"SPY260227C00586000","bid":100.64,"bid_size":12.0,"ask":101.02,"ask_size":12.0,"iv":0.4288,"open_interest":104.0,"volume":0.0,"delta":0.9933,"gamma":0.0004,"vega":0.0206,"theta":-0.0261,"rho":0.1749,"theo":100.7723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.7,"last_trade_time":"2026-01-02T10:36:24","percent_change":0.0,"prev_day_close":97.9249992370606},{"option":"SPY260227P00586000","bid":0.09,"bid_size":292.0,"ask":0.1,"ask_size":428.0,"iv":0.4131,"open_interest":615.0,"volume":0.0,"delta":-0.0066,"gamma":0.0004,"vega":0.0207,"theta":-0.0379,"rho":-0.0013,"theo":0.0915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-13T15:56:21","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260227C00587000","bid":98.45,"bid_size":18.0,"ask":101.22,"ask_size":20.0,"iv":0.4282,"open_interest":83.0,"volume":0.0,"delta":0.9932,"gamma":0.0004,"vega":0.021,"theta":-0.0268,"rho":0.1752,"theo":99.7754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.38,"last_trade_time":"2026-02-11T10:53:22","percent_change":0.0,"prev_day_close":96.8899993896484},{"option":"SPY260227P00587000","bid":0.09,"bid_size":292.0,"ask":0.1,"ask_size":497.0,"iv":0.4094,"open_interest":950.0,"volume":23.0,"delta":-0.0067,"gamma":0.0004,"vega":0.0211,"theta":-0.0384,"rho":-0.0013,"theo":0.0931,"change":-0.055,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T11:14:46","percent_change":-33.3333,"prev_day_close":0.16499999910593},{"option":"SPY260227C00588000","bid":98.64,"bid_size":12.0,"ask":99.03,"ask_size":12.0,"iv":0.4274,"open_interest":117.0,"volume":0.0,"delta":0.993,"gamma":0.0004,"vega":0.0215,"theta":-0.0275,"rho":0.1755,"theo":98.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.25,"last_trade_time":"2026-02-12T13:58:28","percent_change":0.0,"prev_day_close":95.9300003051758},{"option":"SPY260227P00588000","bid":0.09,"bid_size":400.0,"ask":0.1,"ask_size":398.0,"iv":0.4054,"open_interest":731.0,"volume":6.0,"delta":-0.0068,"gamma":0.0004,"vega":0.0214,"theta":-0.0387,"rho":-0.0013,"theo":0.094,"change":-0.065,"open":0.15,"high":0.15,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:48:10","percent_change":-39.3939,"prev_day_close":0.16499999910593},{"option":"SPY260227C00589000","bid":96.45,"bid_size":12.0,"ask":99.22,"ask_size":1.0,"iv":0.421,"open_interest":14.0,"volume":0.0,"delta":0.9928,"gamma":0.0004,"vega":0.0219,"theta":-0.0282,"rho":0.1757,"theo":97.8065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.0,"last_trade_time":"2026-02-10T10:55:48","percent_change":0.0,"prev_day_close":94.8800010681152},{"option":"SPY260227P00589000","bid":0.09,"bid_size":490.0,"ask":0.1,"ask_size":293.0,"iv":0.4015,"open_interest":1308.0,"volume":11.0,"delta":-0.0071,"gamma":0.0004,"vega":0.022,"theta":-0.0396,"rho":-0.0014,"theo":0.0968,"change":-0.075,"open":0.15,"high":0.15,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T15:58:01","percent_change":-45.4545,"prev_day_close":0.16499999910593},{"option":"SPY260227C00590000","bid":95.46,"bid_size":10.0,"ask":98.23,"ask_size":10.0,"iv":0.4182,"open_interest":40.0,"volume":0.0,"delta":0.9926,"gamma":0.0005,"vega":0.0224,"theta":-0.029,"rho":0.176,"theo":96.7848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.78,"last_trade_time":"2026-02-12T16:00:43","percent_change":0.0,"prev_day_close":93.8999977111816},{"option":"SPY260227P00590000","bid":0.09,"bid_size":536.0,"ask":0.1,"ask_size":200.0,"iv":0.3973,"open_interest":76205.0,"volume":5.0,"delta":-0.0072,"gamma":0.0005,"vega":0.0224,"theta":-0.0401,"rho":-0.0014,"theo":0.0984,"change":-0.075,"open":0.11,"high":0.12,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:10:38","percent_change":-42.8571,"prev_day_close":0.175000004470348},{"option":"SPY260227C00591000","bid":94.45,"bid_size":15.0,"ask":97.23,"ask_size":20.0,"iv":0.4136,"open_interest":24.0,"volume":0.0,"delta":0.9925,"gamma":0.0005,"vega":0.0229,"theta":-0.0298,"rho":0.1762,"theo":95.788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.58,"last_trade_time":"2026-01-29T09:57:49","percent_change":0.0,"prev_day_close":92.8899993896484},{"option":"SPY260227P00591000","bid":0.1,"bid_size":293.0,"ask":0.11,"ask_size":495.0,"iv":0.398,"open_interest":501.0,"volume":14.0,"delta":-0.0074,"gamma":0.0005,"vega":0.023,"theta":-0.041,"rho":-0.0014,"theo":0.1009,"change":-0.075,"open":0.11,"high":0.11,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:52:59","percent_change":-42.8571,"prev_day_close":0.175000004470348},{"option":"SPY260227C00592000","bid":93.45,"bid_size":20.0,"ask":96.23,"ask_size":1.0,"iv":0.4144,"open_interest":3.0,"volume":0.0,"delta":0.9923,"gamma":0.0005,"vega":0.0235,"theta":-0.0305,"rho":0.1765,"theo":94.7914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.05,"last_trade_time":"2026-02-03T15:13:12","percent_change":0.0,"prev_day_close":91.8999977111816},{"option":"SPY260227P00592000","bid":0.1,"bid_size":386.0,"ask":0.11,"ask_size":490.0,"iv":0.3941,"open_interest":552.0,"volume":15.0,"delta":-0.0076,"gamma":0.0005,"vega":0.0234,"theta":-0.0414,"rho":-0.0015,"theo":0.1025,"change":-0.055,"open":0.12,"high":0.12,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:44:04","percent_change":-31.4286,"prev_day_close":0.175000004470348},{"option":"SPY260227C00593000","bid":92.43,"bid_size":45.0,"ask":95.23,"ask_size":2.0,"iv":0.4063,"open_interest":7.0,"volume":0.0,"delta":0.9921,"gamma":0.0005,"vega":0.024,"theta":-0.0313,"rho":0.1768,"theo":93.7948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.11,"last_trade_time":"2026-02-03T13:47:09","percent_change":0.0,"prev_day_close":90.8999977111816},{"option":"SPY260227P00593000","bid":0.1,"bid_size":395.0,"ask":0.11,"ask_size":294.0,"iv":0.3901,"open_interest":546.0,"volume":0.0,"delta":-0.0078,"gamma":0.0005,"vega":0.024,"theta":-0.0421,"rho":-0.0015,"theo":0.1046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T15:58:30","percent_change":0.0,"prev_day_close":0.185000002384186},{"option":"SPY260227C00594000","bid":91.47,"bid_size":6.0,"ask":94.24,"ask_size":10.0,"iv":0.4035,"open_interest":15.0,"volume":0.0,"delta":0.9919,"gamma":0.0005,"vega":0.0246,"theta":-0.0322,"rho":0.177,"theo":92.7983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.16,"last_trade_time":"2026-02-10T14:50:00","percent_change":0.0,"prev_day_close":89.9049987792969},{"option":"SPY260227P00594000","bid":0.1,"bid_size":486.0,"ask":0.11,"ask_size":294.0,"iv":0.386,"open_interest":602.0,"volume":154.0,"delta":-0.008,"gamma":0.0005,"vega":0.0246,"theta":-0.043,"rho":-0.0016,"theo":0.1074,"change":-0.075,"open":0.12,"high":0.15,"low":0.1,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:48:00","percent_change":-40.5405,"prev_day_close":0.185000002384186},{"option":"SPY260227C00595000","bid":90.47,"bid_size":20.0,"ask":93.24,"ask_size":10.0,"iv":0.4006,"open_interest":65.0,"volume":0.0,"delta":0.9916,"gamma":0.0005,"vega":0.0252,"theta":-0.033,"rho":0.1773,"theo":91.8019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.9,"last_trade_time":"2026-02-17T10:22:13","percent_change":0.0,"prev_day_close":88.9300003051758},{"option":"SPY260227P00595000","bid":0.11,"bid_size":67.0,"ask":0.12,"ask_size":490.0,"iv":0.3864,"open_interest":5103.0,"volume":57.0,"delta":-0.0082,"gamma":0.0005,"vega":0.0252,"theta":-0.0438,"rho":-0.0016,"theo":0.1097,"change":-0.075,"open":0.13,"high":0.13,"low":0.11,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T15:42:04","percent_change":-38.4615,"prev_day_close":0.195000000298023},{"option":"SPY260227C00596000","bid":89.47,"bid_size":2.0,"ask":92.24,"ask_size":1.0,"iv":0.3978,"open_interest":20.0,"volume":0.0,"delta":0.9914,"gamma":0.0006,"vega":0.0258,"theta":-0.0339,"rho":0.1776,"theo":90.8056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":98.08,"last_trade_time":"2026-01-08T12:25:22","percent_change":0.0,"prev_day_close":87.935001373291},{"option":"SPY260227P00596000","bid":0.11,"bid_size":294.0,"ask":0.12,"ask_size":485.0,"iv":0.3823,"open_interest":502.0,"volume":441.0,"delta":-0.0085,"gamma":0.0006,"vega":0.0258,"theta":-0.0445,"rho":-0.0016,"theo":0.1122,"change":-0.075,"open":0.13,"high":0.13,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:53:51","percent_change":-38.4615,"prev_day_close":0.195000000298023},{"option":"SPY260227C00597000","bid":88.47,"bid_size":30.0,"ask":91.25,"ask_size":12.0,"iv":0.3948,"open_interest":13.0,"volume":0.0,"delta":0.9912,"gamma":0.0006,"vega":0.0264,"theta":-0.0348,"rho":0.1778,"theo":89.8094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.31,"last_trade_time":"2025-12-01T09:44:53","percent_change":0.0,"prev_day_close":86.9200019836426},{"option":"SPY260227P00597000","bid":0.11,"bid_size":395.0,"ask":0.12,"ask_size":295.0,"iv":0.3783,"open_interest":624.0,"volume":365.0,"delta":-0.0087,"gamma":0.0006,"vega":0.0265,"theta":-0.0453,"rho":-0.0017,"theo":0.1148,"change":-0.065,"open":0.12,"high":0.14,"low":0.12,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:00:33","percent_change":-31.7073,"prev_day_close":0.204999998211861},{"option":"SPY260227C00598000","bid":87.49,"bid_size":12.0,"ask":90.25,"ask_size":2.0,"iv":0.3904,"open_interest":97.0,"volume":0.0,"delta":0.991,"gamma":0.0006,"vega":0.0271,"theta":-0.0357,"rho":0.1781,"theo":88.8383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.43,"last_trade_time":"2026-02-06T12:32:43","percent_change":0.0,"prev_day_close":85.9300003051758},{"option":"SPY260227P00598000","bid":0.11,"bid_size":509.0,"ask":0.12,"ask_size":295.0,"iv":0.3743,"open_interest":763.0,"volume":480.0,"delta":-0.009,"gamma":0.0006,"vega":0.0272,"theta":-0.0461,"rho":-0.0018,"theo":0.1174,"change":-0.095,"open":0.14,"high":0.15,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:48:00","percent_change":-46.3415,"prev_day_close":0.204999998211861},{"option":"SPY260227C00599000","bid":86.48,"bid_size":10.0,"ask":89.26,"ask_size":20.0,"iv":0.3874,"open_interest":6.0,"volume":0.0,"delta":0.9907,"gamma":0.0006,"vega":0.0278,"theta":-0.0367,"rho":0.1783,"theo":87.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":97.31,"last_trade_time":"2026-01-30T10:12:19","percent_change":0.0,"prev_day_close":84.9300003051758},{"option":"SPY260227P00599000","bid":0.12,"bid_size":296.0,"ask":0.13,"ask_size":407.0,"iv":0.3742,"open_interest":701.0,"volume":11.0,"delta":-0.0092,"gamma":0.0006,"vega":0.0277,"theta":-0.0468,"rho":-0.0018,"theo":0.1195,"change":-0.085,"open":0.13,"high":0.13,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T10:48:46","percent_change":-39.5349,"prev_day_close":0.214999996125698},{"option":"SPY260227C00600000","bid":85.49,"bid_size":20.0,"ask":88.26,"ask_size":10.0,"iv":0.0,"open_interest":83.0,"volume":30.0,"delta":0.9904,"gamma":0.0006,"vega":0.0285,"theta":-0.0377,"rho":0.1785,"theo":86.8216,"change":2.435,"open":85.41,"high":89.3,"low":85.41,"tick":"up","last_trade_price":86.37,"last_trade_time":"2026-02-18T14:38:55","percent_change":2.90105,"prev_day_close":83.935001373291},{"option":"SPY260227P00600000","bid":0.12,"bid_size":393.0,"ask":0.13,"ask_size":296.0,"iv":0.3702,"open_interest":4935.0,"volume":407.0,"delta":-0.0095,"gamma":0.0006,"vega":0.0286,"theta":-0.0479,"rho":-0.0018,"theo":0.1231,"change":-0.105,"open":0.19,"high":0.19,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T16:00:01","percent_change":-48.8372,"prev_day_close":0.214999996125698},{"option":"SPY260227C00601000","bid":84.5,"bid_size":10.0,"ask":87.27,"ask_size":1.0,"iv":0.3813,"open_interest":22.0,"volume":0.0,"delta":0.9902,"gamma":0.0006,"vega":0.0292,"theta":-0.0387,"rho":0.1788,"theo":85.8259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.24,"last_trade_time":"2026-02-06T14:57:06","percent_change":0.0,"prev_day_close":82.9500007629394},{"option":"SPY260227P00601000","bid":0.12,"bid_size":478.0,"ask":0.13,"ask_size":296.0,"iv":0.3663,"open_interest":471.0,"volume":160.0,"delta":-0.0097,"gamma":0.0006,"vega":0.0293,"theta":-0.0488,"rho":-0.0019,"theo":0.1261,"change":-0.065,"open":0.2,"high":0.2,"low":0.13,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T14:49:54","percent_change":-28.8889,"prev_day_close":0.225000001490116},{"option":"SPY260227C00602000","bid":83.49,"bid_size":30.0,"ask":86.27,"ask_size":10.0,"iv":0.3783,"open_interest":4.0,"volume":0.0,"delta":0.9899,"gamma":0.0007,"vega":0.03,"theta":-0.0398,"rho":0.179,"theo":84.8303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.15,"last_trade_time":"2026-02-06T09:31:15","percent_change":0.0,"prev_day_close":81.9700012207031},{"option":"SPY260227P00602000","bid":0.13,"bid_size":296.0,"ask":0.14,"ask_size":421.0,"iv":0.3657,"open_interest":734.0,"volume":17.0,"delta":-0.01,"gamma":0.0007,"vega":0.03,"theta":-0.0495,"rho":-0.0019,"theo":0.1285,"change":-0.115,"open":0.19,"high":0.19,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:58:01","percent_change":-51.1111,"prev_day_close":0.225000001490116},{"option":"SPY260227C00603000","bid":82.51,"bid_size":16.0,"ask":85.28,"ask_size":10.0,"iv":0.3752,"open_interest":8.0,"volume":0.0,"delta":0.9896,"gamma":0.0007,"vega":0.0307,"theta":-0.0409,"rho":0.1793,"theo":83.835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.08,"last_trade_time":"2026-02-13T11:30:28","percent_change":0.0,"prev_day_close":80.9700012207031},{"option":"SPY260227P00603000","bid":0.13,"bid_size":395.0,"ask":0.14,"ask_size":297.0,"iv":0.3617,"open_interest":1380.0,"volume":0.0,"delta":-0.0103,"gamma":0.0007,"vega":0.0309,"theta":-0.0508,"rho":-0.002,"theo":0.1326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-17T15:17:27","percent_change":0.0,"prev_day_close":0.234999999403954},{"option":"SPY260227C00604000","bid":81.48,"bid_size":36.0,"ask":84.28,"ask_size":10.0,"iv":0.3721,"open_interest":52.0,"volume":0.0,"delta":0.9892,"gamma":0.0007,"vega":0.0316,"theta":-0.0421,"rho":0.1795,"theo":82.8397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.32,"last_trade_time":"2026-02-17T12:30:54","percent_change":0.0,"prev_day_close":79.9700012207031},{"option":"SPY260227P00604000","bid":0.13,"bid_size":488.0,"ask":0.14,"ask_size":93.0,"iv":0.3577,"open_interest":1185.0,"volume":312.0,"delta":-0.0106,"gamma":0.0007,"vega":0.0317,"theta":-0.0518,"rho":-0.002,"theo":0.1361,"change":-0.105,"open":0.15,"high":0.15,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T13:00:44","percent_change":-42.8571,"prev_day_close":0.244999997317791},{"option":"SPY260227C00605000","bid":80.51,"bid_size":10.0,"ask":83.29,"ask_size":1.0,"iv":0.3689,"open_interest":49.0,"volume":2.0,"delta":0.9889,"gamma":0.0008,"vega":0.0324,"theta":-0.0433,"rho":0.1797,"theo":81.8447,"change":2.815,"open":82.19,"high":82.19,"low":81.79,"tick":"down","last_trade_price":81.79,"last_trade_time":"2026-02-18T15:47:31","percent_change":3.56442,"prev_day_close":78.9749984741211},{"option":"SPY260227P00605000","bid":0.14,"bid_size":298.0,"ask":0.15,"ask_size":339.0,"iv":0.357,"open_interest":2989.0,"volume":895.0,"delta":-0.011,"gamma":0.0008,"vega":0.0325,"theta":-0.0529,"rho":-0.0021,"theo":0.1398,"change":-0.115,"open":0.16,"high":0.2,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:47:30","percent_change":-46.9388,"prev_day_close":0.244999997317791},{"option":"SPY260227C00606000","bid":79.49,"bid_size":33.0,"ask":82.29,"ask_size":10.0,"iv":0.3658,"open_interest":19.0,"volume":0.0,"delta":0.9886,"gamma":0.0008,"vega":0.0333,"theta":-0.0445,"rho":0.18,"theo":80.8499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.29,"last_trade_time":"2026-02-09T11:30:59","percent_change":0.0,"prev_day_close":77.9900016784668},{"option":"SPY260227P00606000","bid":0.14,"bid_size":398.0,"ask":0.15,"ask_size":298.0,"iv":0.3527,"open_interest":916.0,"volume":133.0,"delta":-0.0114,"gamma":0.0008,"vega":0.0334,"theta":-0.0541,"rho":-0.0022,"theo":0.1439,"change":-0.105,"open":0.16,"high":0.16,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:00:42","percent_change":-41.1765,"prev_day_close":0.254999995231628},{"option":"SPY260227C00607000","bid":78.5,"bid_size":5.0,"ask":81.3,"ask_size":20.0,"iv":0.3626,"open_interest":4.0,"volume":0.0,"delta":0.9882,"gamma":0.0008,"vega":0.0342,"theta":-0.0458,"rho":0.1802,"theo":79.8801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.32,"last_trade_time":"2026-01-29T14:08:53","percent_change":0.0,"prev_day_close":77.0149993896484},{"option":"SPY260227P00607000","bid":0.15,"bid_size":72.0,"ask":0.16,"ask_size":475.0,"iv":0.3518,"open_interest":629.0,"volume":35.0,"delta":-0.0117,"gamma":0.0008,"vega":0.0342,"theta":-0.055,"rho":-0.0022,"theo":0.147,"change":-0.065,"open":0.2,"high":0.2,"low":0.15,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:16:23","percent_change":-24.5283,"prev_day_close":0.265000000596046},{"option":"SPY260227C00608000","bid":77.5,"bid_size":45.0,"ask":80.3,"ask_size":4.0,"iv":0.3594,"open_interest":1.0,"volume":0.0,"delta":0.9878,"gamma":0.0008,"vega":0.0352,"theta":-0.0472,"rho":0.1804,"theo":78.8857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.51,"last_trade_time":"2026-02-05T09:32:03","percent_change":0.0,"prev_day_close":76.0},{"option":"SPY260227P00608000","bid":0.15,"bid_size":300.0,"ask":0.16,"ask_size":300.0,"iv":0.3476,"open_interest":558.0,"volume":243.0,"delta":-0.0121,"gamma":0.0008,"vega":0.0354,"theta":-0.0566,"rho":-0.0023,"theo":0.1524,"change":-0.085,"open":0.17,"high":0.18,"low":0.15,"tick":"up","last_trade_price":0.18,"last_trade_time":"2026-02-18T13:59:17","percent_change":-32.0755,"prev_day_close":0.265000000596046},{"option":"SPY260227C00609000","bid":76.53,"bid_size":40.0,"ask":79.31,"ask_size":4.0,"iv":0.3561,"open_interest":1.0,"volume":0.0,"delta":0.9874,"gamma":0.0009,"vega":0.0363,"theta":-0.0486,"rho":0.1806,"theo":77.8915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.22,"last_trade_time":"2026-01-13T10:09:13","percent_change":0.0,"prev_day_close":75.0149993896484},{"option":"SPY260227P00609000","bid":0.16,"bid_size":72.0,"ask":0.17,"ask_size":472.0,"iv":0.3466,"open_interest":4133.0,"volume":55.0,"delta":-0.0125,"gamma":0.0009,"vega":0.0364,"theta":-0.0578,"rho":-0.0024,"theo":0.1567,"change":-0.125,"open":0.17,"high":0.19,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:46:24","percent_change":-45.4545,"prev_day_close":0.275000005960464},{"option":"SPY260227C00610000","bid":75.52,"bid_size":10.0,"ask":78.32,"ask_size":20.0,"iv":0.354,"open_interest":37.0,"volume":7.0,"delta":0.987,"gamma":0.0009,"vega":0.0374,"theta":-0.0501,"rho":0.1808,"theo":76.8976,"change":2.405,"open":79.52,"high":79.52,"low":76.43,"tick":"down","last_trade_price":76.43,"last_trade_time":"2026-02-18T15:47:08","percent_change":3.2489,"prev_day_close":74.0250015258789},{"option":"SPY260227P00610000","bid":0.16,"bid_size":301.0,"ask":0.17,"ask_size":300.0,"iv":0.3423,"open_interest":8210.0,"volume":300.0,"delta":-0.0129,"gamma":0.0009,"vega":0.0374,"theta":-0.0589,"rho":-0.0025,"theo":0.1608,"change":-0.135,"open":0.26,"high":0.26,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:59:39","percent_change":-47.3684,"prev_day_close":0.284999996423721},{"option":"SPY260227C00611000","bid":74.52,"bid_size":41.0,"ask":77.31,"ask_size":5.0,"iv":0.3506,"open_interest":6.0,"volume":0.0,"delta":0.9865,"gamma":0.0009,"vega":0.0386,"theta":-0.0517,"rho":0.181,"theo":75.8791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.43,"last_trade_time":"2026-02-17T09:39:21","percent_change":0.0,"prev_day_close":73.0349998474121},{"option":"SPY260227P00611000","bid":0.17,"bid_size":74.0,"ask":0.18,"ask_size":428.0,"iv":0.341,"open_interest":708.0,"volume":146.0,"delta":-0.0134,"gamma":0.0009,"vega":0.0385,"theta":-0.0603,"rho":-0.0026,"theo":0.1657,"change":-0.125,"open":0.16,"high":0.21,"low":0.16,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:46:25","percent_change":-42.3729,"prev_day_close":0.295000001788139},{"option":"SPY260227C00612000","bid":73.55,"bid_size":10.0,"ask":76.33,"ask_size":30.0,"iv":0.3473,"open_interest":11.0,"volume":0.0,"delta":0.986,"gamma":0.001,"vega":0.0397,"theta":-0.0533,"rho":0.1812,"theo":74.9106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.03,"last_trade_time":"2026-02-02T10:10:47","percent_change":0.0,"prev_day_close":72.0449981689453},{"option":"SPY260227P00612000","bid":0.17,"bid_size":302.0,"ask":0.18,"ask_size":302.0,"iv":0.3367,"open_interest":581.0,"volume":20.0,"delta":-0.0139,"gamma":0.001,"vega":0.0399,"theta":-0.0622,"rho":-0.0027,"theo":0.1724,"change":-0.155,"open":0.27,"high":0.29,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:56:39","percent_change":-50.8197,"prev_day_close":0.305000007152557},{"option":"SPY260227C00613000","bid":72.57,"bid_size":4.0,"ask":75.34,"ask_size":10.0,"iv":0.3451,"open_interest":4.0,"volume":0.0,"delta":0.9855,"gamma":0.001,"vega":0.041,"theta":-0.055,"rho":0.1814,"theo":73.9176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.0,"last_trade_time":"2026-02-03T09:37:28","percent_change":0.0,"prev_day_close":71.0450019836426},{"option":"SPY260227P00613000","bid":0.18,"bid_size":232.0,"ask":0.19,"ask_size":428.0,"iv":0.3353,"open_interest":727.0,"volume":6.0,"delta":-0.0143,"gamma":0.001,"vega":0.041,"theta":-0.0634,"rho":-0.0028,"theo":0.1768,"change":-0.095,"open":0.32,"high":0.32,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T09:56:24","percent_change":-30.1587,"prev_day_close":0.314999997615814},{"option":"SPY260227C00614000","bid":71.54,"bid_size":50.0,"ask":74.34,"ask_size":2.0,"iv":0.3426,"open_interest":4.0,"volume":0.0,"delta":0.985,"gamma":0.001,"vega":0.0423,"theta":-0.0568,"rho":0.1816,"theo":72.9,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.19,"last_trade_time":"2026-02-06T10:00:12","percent_change":0.0,"prev_day_close":70.0800018310547},{"option":"SPY260227P00614000","bid":0.18,"bid_size":393.0,"ask":0.19,"ask_size":302.0,"iv":0.331,"open_interest":4008.0,"volume":1.0,"delta":-0.015,"gamma":0.001,"vega":0.0426,"theta":-0.0655,"rho":-0.0029,"theo":0.1842,"change":-0.105,"open":0.22,"high":0.22,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T14:48:54","percent_change":-32.3077,"prev_day_close":0.325000002980232},{"option":"SPY260227C00615000","bid":70.58,"bid_size":20.0,"ask":73.35,"ask_size":10.0,"iv":0.3412,"open_interest":20.0,"volume":1.0,"delta":0.9844,"gamma":0.0011,"vega":0.0437,"theta":-0.0586,"rho":0.1818,"theo":71.9077,"change":5.245,"open":74.34,"high":74.34,"low":74.34,"tick":"up","last_trade_price":74.34,"last_trade_time":"2026-02-18T12:24:12","percent_change":7.591,"prev_day_close":69.0950012207031},{"option":"SPY260227P00615000","bid":0.19,"bid_size":304.0,"ask":0.2,"ask_size":304.0,"iv":0.3292,"open_interest":7062.0,"volume":63.0,"delta":-0.0155,"gamma":0.0011,"vega":0.044,"theta":-0.0673,"rho":-0.003,"theo":0.1907,"change":-0.135,"open":0.3,"high":0.3,"low":0.19,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:12:49","percent_change":-40.2985,"prev_day_close":0.33500000834465},{"option":"SPY260227C00616000","bid":69.56,"bid_size":60.0,"ask":72.36,"ask_size":2.0,"iv":0.3366,"open_interest":13.0,"volume":0.0,"delta":0.9838,"gamma":0.0011,"vega":0.0452,"theta":-0.0606,"rho":0.182,"theo":70.9158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.14,"last_trade_time":"2026-02-12T13:12:34","percent_change":0.0,"prev_day_close":68.0900001525879},{"option":"SPY260227P00616000","bid":0.2,"bid_size":238.0,"ask":0.21,"ask_size":462.0,"iv":0.3275,"open_interest":970.0,"volume":0.0,"delta":-0.016,"gamma":0.0011,"vega":0.0452,"theta":-0.0687,"rho":-0.0031,"theo":0.1961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-17T11:55:26","percent_change":0.0,"prev_day_close":0.344999998807907},{"option":"SPY260227C00617000","bid":68.59,"bid_size":12.0,"ask":71.37,"ask_size":20.0,"iv":0.3331,"open_interest":2.0,"volume":1.0,"delta":0.9832,"gamma":0.0012,"vega":0.0467,"theta":-0.0627,"rho":0.1822,"theo":69.9244,"change":2.495,"open":69.6,"high":69.6,"low":69.6,"tick":"down","last_trade_price":69.6,"last_trade_time":"2026-02-18T15:45:34","percent_change":3.71805,"prev_day_close":67.1050033569336},{"option":"SPY260227P00617000","bid":0.2,"bid_size":396.0,"ask":0.21,"ask_size":305.0,"iv":0.3231,"open_interest":975.0,"volume":65.0,"delta":-0.0168,"gamma":0.0012,"vega":0.0469,"theta":-0.0711,"rho":-0.0032,"theo":0.2049,"change":-0.145,"open":0.33,"high":0.33,"low":0.2,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-18T16:08:44","percent_change":-40.8451,"prev_day_close":0.355000004172325},{"option":"SPY260227C00618000","bid":67.6,"bid_size":10.0,"ask":70.38,"ask_size":20.0,"iv":0.3305,"open_interest":4.0,"volume":0.0,"delta":0.9825,"gamma":0.0012,"vega":0.0482,"theta":-0.0648,"rho":0.1823,"theo":68.9333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.76,"last_trade_time":"2026-02-12T15:24:34","percent_change":0.0,"prev_day_close":66.1349983215332},{"option":"SPY260227P00618000","bid":0.21,"bid_size":306.0,"ask":0.22,"ask_size":305.0,"iv":0.3211,"open_interest":1300.0,"volume":10.0,"delta":-0.0175,"gamma":0.0012,"vega":0.0485,"theta":-0.0732,"rho":-0.0033,"theo":0.2127,"change":-0.165,"open":0.26,"high":0.26,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:06:23","percent_change":-45.2055,"prev_day_close":0.365000009536743},{"option":"SPY260227C00619000","bid":66.61,"bid_size":10.0,"ask":69.39,"ask_size":10.0,"iv":0.3278,"open_interest":13.0,"volume":0.0,"delta":0.9818,"gamma":0.0013,"vega":0.0499,"theta":-0.0671,"rho":0.1825,"theo":67.9428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.16,"last_trade_time":"2026-02-17T14:50:07","percent_change":0.0,"prev_day_close":65.2200012207031},{"option":"SPY260227P00619000","bid":0.22,"bid_size":307.0,"ask":0.23,"ask_size":307.0,"iv":0.3192,"open_interest":794.0,"volume":45.0,"delta":-0.0181,"gamma":0.0013,"vega":0.0499,"theta":-0.0749,"rho":-0.0035,"theo":0.2194,"change":-0.175,"open":0.36,"high":0.36,"low":0.21,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-18T15:51:36","percent_change":-45.4545,"prev_day_close":0.384999990463257},{"option":"SPY260227C00620000","bid":65.63,"bid_size":15.0,"ask":68.4,"ask_size":30.0,"iv":0.3251,"open_interest":75.0,"volume":3.0,"delta":0.981,"gamma":0.0013,"vega":0.0517,"theta":-0.0694,"rho":0.1826,"theo":66.9528,"change":2.135,"open":66.3,"high":66.3,"low":66.3,"tick":"up","last_trade_price":66.3,"last_trade_time":"2026-02-18T15:38:43","percent_change":3.32736,"prev_day_close":64.1649990081787},{"option":"SPY260227P00620000","bid":0.23,"bid_size":248.0,"ask":0.24,"ask_size":320.0,"iv":0.3169,"open_interest":5497.0,"volume":189.0,"delta":-0.0188,"gamma":0.0014,"vega":0.0517,"theta":-0.0772,"rho":-0.0036,"theo":0.2282,"change":-0.165,"open":0.34,"high":0.36,"low":0.2,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-18T16:13:26","percent_change":-41.7722,"prev_day_close":0.394999995827675},{"option":"SPY260227C00621000","bid":64.64,"bid_size":7.0,"ask":67.41,"ask_size":20.0,"iv":0.3223,"open_interest":2.0,"volume":0.0,"delta":0.9802,"gamma":0.0014,"vega":0.0535,"theta":-0.0719,"rho":0.1828,"theo":65.9633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.31,"last_trade_time":"2026-01-30T12:31:41","percent_change":0.0,"prev_day_close":63.1550006866455},{"option":"SPY260227P00621000","bid":0.24,"bid_size":250.0,"ask":0.25,"ask_size":415.0,"iv":0.3146,"open_interest":1116.0,"volume":56.0,"delta":-0.0197,"gamma":0.0014,"vega":0.0535,"theta":-0.0796,"rho":-0.0038,"theo":0.2375,"change":-0.085,"open":0.37,"high":0.37,"low":0.23,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:16:23","percent_change":-20.9877,"prev_day_close":0.405000001192093},{"option":"SPY260227C00622000","bid":63.64,"bid_size":30.0,"ask":66.42,"ask_size":10.0,"iv":0.3195,"open_interest":14.0,"volume":1.0,"delta":0.9794,"gamma":0.0015,"vega":0.0555,"theta":-0.0745,"rho":0.1829,"theo":64.9992,"change":2.62,"open":64.8,"high":64.8,"low":64.8,"tick":"up","last_trade_price":64.8,"last_trade_time":"2026-02-18T15:44:23","percent_change":4.21357,"prev_day_close":62.1800003051758},{"option":"SPY260227P00622000","bid":0.25,"bid_size":254.0,"ask":0.26,"ask_size":412.0,"iv":0.3122,"open_interest":605.0,"volume":59.0,"delta":-0.0205,"gamma":0.0015,"vega":0.0555,"theta":-0.082,"rho":-0.0039,"theo":0.2474,"change":-0.195,"open":0.37,"high":0.37,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T15:55:12","percent_change":-45.8824,"prev_day_close":0.424999997019768},{"option":"SPY260227C00623000","bid":62.65,"bid_size":60.0,"ask":65.43,"ask_size":3.0,"iv":0.3166,"open_interest":4.0,"volume":0.0,"delta":0.9785,"gamma":0.0015,"vega":0.0575,"theta":-0.0772,"rho":0.183,"theo":64.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.79,"last_trade_time":"2026-01-30T15:57:27","percent_change":0.0,"prev_day_close":61.2149982452393},{"option":"SPY260227P00623000","bid":0.26,"bid_size":252.0,"ask":0.27,"ask_size":428.0,"iv":0.3097,"open_interest":596.0,"volume":21.0,"delta":-0.0214,"gamma":0.0015,"vega":0.0576,"theta":-0.0848,"rho":-0.0041,"theo":0.2582,"change":-0.105,"open":0.31,"high":0.34,"low":0.24,"tick":"up","last_trade_price":0.34,"last_trade_time":"2026-02-18T14:38:34","percent_change":-23.5955,"prev_day_close":0.444999992847443},{"option":"SPY260227C00624000","bid":61.67,"bid_size":30.0,"ask":64.44,"ask_size":10.0,"iv":0.3144,"open_interest":72.0,"volume":0.0,"delta":0.9775,"gamma":0.0016,"vega":0.0597,"theta":-0.08,"rho":0.1831,"theo":63.0234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.07,"last_trade_time":"2026-01-29T11:10:53","percent_change":0.0,"prev_day_close":60.1950016021728},{"option":"SPY260227P00624000","bid":0.27,"bid_size":252.0,"ask":0.28,"ask_size":414.0,"iv":0.3072,"open_interest":792.0,"volume":100.0,"delta":-0.0224,"gamma":0.0016,"vega":0.0599,"theta":-0.0874,"rho":-0.0043,"theo":0.2691,"change":-0.165,"open":0.41,"high":0.41,"low":0.24,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-18T14:08:17","percent_change":-36.2637,"prev_day_close":0.454999998211861},{"option":"SPY260227C00625000","bid":61.86,"bid_size":12.0,"ask":62.24,"ask_size":12.0,"iv":0.3121,"open_interest":246.0,"volume":2.0,"delta":0.9765,"gamma":0.0017,"vega":0.062,"theta":-0.0831,"rho":0.1832,"theo":62.0118,"change":5.265,"open":61.86,"high":64.55,"low":61.86,"tick":"up","last_trade_price":64.55,"last_trade_time":"2026-02-18T10:48:14","percent_change":8.88083,"prev_day_close":59.2849998474121},{"option":"SPY260227P00625000","bid":0.28,"bid_size":309.0,"ask":0.29,"ask_size":308.0,"iv":0.3045,"open_interest":9974.0,"volume":6277.0,"delta":-0.0234,"gamma":0.0017,"vega":0.0622,"theta":-0.0904,"rho":-0.0045,"theo":0.2811,"change":-0.215,"open":0.38,"high":0.42,"low":0.24,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-18T15:58:57","percent_change":-45.2632,"prev_day_close":0.474999994039536},{"option":"SPY260227C00626000","bid":59.69,"bid_size":30.0,"ask":62.47,"ask_size":10.0,"iv":0.3104,"open_interest":7.0,"volume":0.0,"delta":0.9754,"gamma":0.0018,"vega":0.0644,"theta":-0.0863,"rho":0.1833,"theo":61.0257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.26,"last_trade_time":"2026-02-13T15:44:49","percent_change":0.0,"prev_day_close":58.2399997711182},{"option":"SPY260227P00626000","bid":0.29,"bid_size":309.0,"ask":0.3,"ask_size":308.0,"iv":0.3018,"open_interest":912.0,"volume":185.0,"delta":-0.0245,"gamma":0.0018,"vega":0.0646,"theta":-0.0934,"rho":-0.0046,"theo":0.2939,"change":-0.125,"open":0.39,"high":0.39,"low":0.24,"tick":"up","last_trade_price":0.37,"last_trade_time":"2026-02-18T14:55:31","percent_change":-25.2525,"prev_day_close":0.495000004768372},{"option":"SPY260227C00627000","bid":58.68,"bid_size":30.0,"ask":61.48,"ask_size":10.0,"iv":0.3065,"open_interest":56.0,"volume":4.0,"delta":0.9743,"gamma":0.0018,"vega":0.0669,"theta":-0.0896,"rho":0.1833,"theo":60.0405,"change":3.16,"open":60.27,"high":60.42,"low":60.27,"tick":"no_change","last_trade_price":60.42,"last_trade_time":"2026-02-18T14:18:08","percent_change":5.51869,"prev_day_close":57.2600002288818},{"option":"SPY260227P00627000","bid":0.31,"bid_size":81.0,"ask":0.32,"ask_size":441.0,"iv":0.3005,"open_interest":1079.0,"volume":111.0,"delta":-0.0257,"gamma":0.0018,"vega":0.0672,"theta":-0.097,"rho":-0.0049,"theo":0.309,"change":-0.125,"open":0.32,"high":0.39,"low":0.29,"tick":"no_change","last_trade_price":0.39,"last_trade_time":"2026-02-18T14:36:51","percent_change":-24.2718,"prev_day_close":0.514999985694885},{"option":"SPY260227C00628000","bid":58.91,"bid_size":12.0,"ask":59.29,"ask_size":12.0,"iv":0.304,"open_interest":105.0,"volume":0.0,"delta":0.9731,"gamma":0.0019,"vega":0.0694,"theta":-0.093,"rho":0.1834,"theo":59.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.75,"last_trade_time":"2026-02-11T15:33:48","percent_change":0.0,"prev_day_close":56.3500003814697},{"option":"SPY260227P00628000","bid":0.32,"bid_size":309.0,"ask":0.33,"ask_size":356.0,"iv":0.2977,"open_interest":770.0,"volume":25.0,"delta":-0.0269,"gamma":0.0019,"vega":0.0696,"theta":-0.1001,"rho":-0.0051,"theo":0.3221,"change":-0.155,"open":0.5,"high":0.51,"low":0.29,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-18T14:47:01","percent_change":-28.972,"prev_day_close":0.534999996423721},{"option":"SPY260227C00629000","bid":56.71,"bid_size":50.0,"ask":59.51,"ask_size":6.0,"iv":0.3013,"open_interest":6.0,"volume":0.0,"delta":0.9718,"gamma":0.002,"vega":0.0722,"theta":-0.0966,"rho":0.1834,"theo":58.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.38,"last_trade_time":"2026-01-30T11:56:39","percent_change":0.0,"prev_day_close":55.3099994659424},{"option":"SPY260227P00629000","bid":0.33,"bid_size":338.0,"ask":0.34,"ask_size":35.0,"iv":0.2949,"open_interest":1201.0,"volume":108.0,"delta":-0.0282,"gamma":0.002,"vega":0.0723,"theta":-0.1037,"rho":-0.0054,"theo":0.338,"change":-0.265,"open":0.32,"high":0.42,"low":0.29,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-18T15:53:23","percent_change":-47.7477,"prev_day_close":0.555000007152557},{"option":"SPY260227C00630000","bid":56.94,"bid_size":12.0,"ask":57.33,"ask_size":12.0,"iv":0.2993,"open_interest":104.0,"volume":1.0,"delta":0.9704,"gamma":0.0021,"vega":0.075,"theta":-0.1004,"rho":0.1834,"theo":57.0904,"change":5.075,"open":59.47,"high":59.47,"low":59.47,"tick":"up","last_trade_price":59.47,"last_trade_time":"2026-02-18T12:05:44","percent_change":9.3299,"prev_day_close":54.3950004577637},{"option":"SPY260227P00630000","bid":0.35,"bid_size":309.0,"ask":0.36,"ask_size":308.0,"iv":0.2931,"open_interest":15787.0,"volume":695.0,"delta":-0.0296,"gamma":0.0021,"vega":0.0751,"theta":-0.1073,"rho":-0.0056,"theo":0.3541,"change":-0.215,"open":0.56,"high":0.56,"low":0.29,"tick":"no_change","last_trade_price":0.36,"last_trade_time":"2026-02-18T16:14:16","percent_change":-37.3913,"prev_day_close":0.574999988079071},{"option":"SPY260227C00631000","bid":54.78,"bid_size":12.0,"ask":57.55,"ask_size":10.0,"iv":0.2966,"open_interest":6.0,"volume":1.0,"delta":0.969,"gamma":0.0022,"vega":0.078,"theta":-0.1043,"rho":0.1834,"theo":56.1337,"change":5.13,"open":58.49,"high":58.49,"low":58.49,"tick":"down","last_trade_price":58.49,"last_trade_time":"2026-02-18T12:58:56","percent_change":9.61394,"prev_day_close":53.3600006103516},{"option":"SPY260227P00631000","bid":0.37,"bid_size":82.0,"ask":0.38,"ask_size":420.0,"iv":0.2913,"open_interest":1092.0,"volume":38.0,"delta":-0.031,"gamma":0.0022,"vega":0.0782,"theta":-0.1112,"rho":-0.0059,"theo":0.3716,"change":-0.285,"open":0.35,"high":0.48,"low":0.3,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:58:26","percent_change":-47.1074,"prev_day_close":0.605000019073486},{"option":"SPY260227C00632000","bid":53.77,"bid_size":2.0,"ask":56.57,"ask_size":40.0,"iv":0.2954,"open_interest":14.0,"volume":0.0,"delta":0.9674,"gamma":0.0023,"vega":0.0812,"theta":-0.1085,"rho":0.1834,"theo":55.1288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.75,"last_trade_time":"2026-02-10T11:57:22","percent_change":0.0,"prev_day_close":52.3699989318848},{"option":"SPY260227P00632000","bid":0.38,"bid_size":341.0,"ask":0.39,"ask_size":33.0,"iv":0.2883,"open_interest":962.0,"volume":3.0,"delta":-0.0326,"gamma":0.0023,"vega":0.0814,"theta":-0.1153,"rho":-0.0062,"theo":0.3903,"change":-0.215,"open":0.34,"high":0.42,"low":0.34,"tick":"up","last_trade_price":0.42,"last_trade_time":"2026-02-18T14:16:17","percent_change":-33.8583,"prev_day_close":0.634999990463257},{"option":"SPY260227C00633000","bid":52.79,"bid_size":6.0,"ask":55.59,"ask_size":40.0,"iv":0.293,"open_interest":16.0,"volume":0.0,"delta":0.9658,"gamma":0.0024,"vega":0.0846,"theta":-0.1128,"rho":0.1834,"theo":54.1498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.4,"last_trade_time":"2026-02-17T10:26:50","percent_change":0.0,"prev_day_close":51.230001449585},{"option":"SPY260227P00633000","bid":0.4,"bid_size":339.0,"ask":0.41,"ask_size":34.0,"iv":0.2863,"open_interest":1355.0,"volume":383.0,"delta":-0.0342,"gamma":0.0024,"vega":0.0849,"theta":-0.1195,"rho":-0.0066,"theo":0.4101,"change":-0.2,"open":0.41,"high":0.46,"low":0.33,"tick":"up","last_trade_price":0.46,"last_trade_time":"2026-02-18T15:03:18","percent_change":-30.303,"prev_day_close":0.659999996423721},{"option":"SPY260227C00634000","bid":51.83,"bid_size":6.0,"ask":54.61,"ask_size":10.0,"iv":0.2894,"open_interest":9.0,"volume":0.0,"delta":0.9641,"gamma":0.0025,"vega":0.088,"theta":-0.1172,"rho":0.1833,"theo":53.1966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.92,"last_trade_time":"2026-02-17T15:12:10","percent_change":0.0,"prev_day_close":50.4349994659424},{"option":"SPY260227P00634000","bid":0.42,"bid_size":260.0,"ask":0.43,"ask_size":33.0,"iv":0.2842,"open_interest":982.0,"volume":303.0,"delta":-0.0359,"gamma":0.0026,"vega":0.0884,"theta":-0.1239,"rho":-0.0067,"theo":0.4311,"change":-0.31,"open":0.44,"high":0.53,"low":0.35,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-02-18T15:51:36","percent_change":-44.9275,"prev_day_close":0.689999997615814},{"option":"SPY260227C00635000","bid":52.01,"bid_size":12.0,"ask":52.41,"ask_size":12.0,"iv":0.2845,"open_interest":125.0,"volume":6.0,"delta":0.9622,"gamma":0.0027,"vega":0.0916,"theta":-0.122,"rho":0.1832,"theo":52.1957,"change":2.03,"open":51.58,"high":51.58,"low":51.58,"tick":"up","last_trade_price":51.58,"last_trade_time":"2026-02-18T15:38:34","percent_change":4.09687,"prev_day_close":49.5500011444092},{"option":"SPY260227P00635000","bid":0.44,"bid_size":278.0,"ask":0.46,"ask_size":309.0,"iv":0.2829,"open_interest":5940.0,"volume":824.0,"delta":-0.0378,"gamma":0.0027,"vega":0.092,"theta":-0.1287,"rho":-0.0071,"theo":0.4542,"change":-0.31,"open":0.68,"high":0.68,"low":0.35,"tick":"down","last_trade_price":0.41,"last_trade_time":"2026-02-18T15:52:46","percent_change":-43.0556,"prev_day_close":0.719999998807907},{"option":"SPY260227C00636000","bid":49.86,"bid_size":4.0,"ask":52.66,"ask_size":10.0,"iv":0.2852,"open_interest":13.0,"volume":0.0,"delta":0.9604,"gamma":0.0028,"vega":0.0953,"theta":-0.1268,"rho":0.1831,"theo":51.2452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.44,"last_trade_time":"2026-02-04T15:13:21","percent_change":0.0,"prev_day_close":48.4950008392334},{"option":"SPY260227P00636000","bid":0.47,"bid_size":250.0,"ask":0.48,"ask_size":291.0,"iv":0.2804,"open_interest":1383.0,"volume":576.0,"delta":-0.0398,"gamma":0.0028,"vega":0.0957,"theta":-0.1335,"rho":-0.0075,"theo":0.4783,"change":-0.325,"open":0.71,"high":0.71,"low":0.4,"tick":"down","last_trade_price":0.43,"last_trade_time":"2026-02-18T15:50:28","percent_change":-43.0464,"prev_day_close":0.754999995231628},{"option":"SPY260227C00637000","bid":48.88,"bid_size":40.0,"ask":51.67,"ask_size":6.0,"iv":0.2828,"open_interest":17.0,"volume":0.0,"delta":0.9583,"gamma":0.0029,"vega":0.0992,"theta":-0.1319,"rho":0.183,"theo":50.2717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.12,"last_trade_time":"2026-02-11T10:24:19","percent_change":0.0,"prev_day_close":47.5249996185303},{"option":"SPY260227P00637000","bid":0.49,"bid_size":258.0,"ask":0.5,"ask_size":90.0,"iv":0.2778,"open_interest":2335.0,"volume":86.0,"delta":-0.0419,"gamma":0.003,"vega":0.0996,"theta":-0.1386,"rho":-0.0079,"theo":0.5042,"change":-0.3,"open":0.63,"high":0.63,"low":0.4,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-18T16:06:23","percent_change":-37.9747,"prev_day_close":0.78999999165535},{"option":"SPY260227C00638000","bid":47.92,"bid_size":10.0,"ask":50.71,"ask_size":10.0,"iv":0.2804,"open_interest":20.0,"volume":0.0,"delta":0.9561,"gamma":0.0031,"vega":0.1033,"theta":-0.1372,"rho":0.1829,"theo":49.2998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.2,"last_trade_time":"2026-02-04T15:03:25","percent_change":0.0,"prev_day_close":46.5849990844727},{"option":"SPY260227P00638000","bid":0.52,"bid_size":248.0,"ask":0.53,"ask_size":298.0,"iv":0.2762,"open_interest":1922.0,"volume":140.0,"delta":-0.0441,"gamma":0.0031,"vega":0.1037,"theta":-0.1438,"rho":-0.0083,"theo":0.5312,"change":-0.31,"open":0.73,"high":0.73,"low":0.43,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T16:09:01","percent_change":-37.3494,"prev_day_close":0.8299999833107},{"option":"SPY260227C00639000","bid":46.96,"bid_size":30.0,"ask":49.74,"ask_size":10.0,"iv":0.2792,"open_interest":27.0,"volume":0.0,"delta":0.9538,"gamma":0.0032,"vega":0.1077,"theta":-0.1427,"rho":0.1827,"theo":48.3052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.23,"last_trade_time":"2026-02-17T09:50:43","percent_change":0.0,"prev_day_close":45.605001449585},{"option":"SPY260227P00639000","bid":0.55,"bid_size":80.0,"ask":0.56,"ask_size":363.0,"iv":0.2745,"open_interest":3337.0,"volume":649.0,"delta":-0.0463,"gamma":0.0033,"vega":0.1079,"theta":-0.1491,"rho":-0.0088,"theo":0.5592,"change":-0.38,"open":0.75,"high":0.75,"low":0.42,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-18T15:55:09","percent_change":-43.6782,"prev_day_close":0.870000004768372},{"option":"SPY260227C00640000","bid":46.0,"bid_size":4.0,"ask":48.77,"ask_size":2.0,"iv":0.2764,"open_interest":99.0,"volume":1.0,"delta":0.9514,"gamma":0.0034,"vega":0.1122,"theta":-0.1484,"rho":0.1825,"theo":47.3367,"change":0.57,"open":45.23,"high":45.23,"low":45.23,"tick":"up","last_trade_price":45.23,"last_trade_time":"2026-02-18T09:36:51","percent_change":1.27631,"prev_day_close":44.6599998474121},{"option":"SPY260227P00640000","bid":0.58,"bid_size":31.0,"ask":0.59,"ask_size":300.0,"iv":0.2725,"open_interest":19380.0,"volume":2957.0,"delta":-0.0488,"gamma":0.0034,"vega":0.1127,"theta":-0.1547,"rho":-0.0093,"theo":0.5896,"change":-0.36,"open":0.84,"high":0.88,"low":0.43,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:59:33","percent_change":-39.5604,"prev_day_close":0.909999996423721},{"option":"SPY260227C00641000","bid":45.0,"bid_size":42.0,"ask":47.8,"ask_size":10.0,"iv":0.2742,"open_interest":9.0,"volume":0.0,"delta":0.9488,"gamma":0.0036,"vega":0.1168,"theta":-0.1542,"rho":0.1822,"theo":46.3944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.09,"last_trade_time":"2026-02-17T14:49:42","percent_change":0.0,"prev_day_close":43.7150001525879},{"option":"SPY260227P00641000","bid":0.61,"bid_size":81.0,"ask":0.62,"ask_size":355.0,"iv":0.2704,"open_interest":1651.0,"volume":105.0,"delta":-0.0513,"gamma":0.0036,"vega":0.1176,"theta":-0.1605,"rho":-0.0095,"theo":0.6218,"change":-0.385,"open":0.84,"high":0.84,"low":0.46,"tick":"no_change","last_trade_price":0.57,"last_trade_time":"2026-02-18T15:51:59","percent_change":-40.3141,"prev_day_close":0.9549999833107},{"option":"SPY260227C00642000","bid":44.06,"bid_size":30.0,"ask":46.84,"ask_size":20.0,"iv":0.2728,"open_interest":28.0,"volume":0.0,"delta":0.9461,"gamma":0.0038,"vega":0.1217,"theta":-0.1604,"rho":0.182,"theo":45.4056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.64,"last_trade_time":"2026-02-09T10:44:25","percent_change":0.0,"prev_day_close":42.8349990844727},{"option":"SPY260227P00642000","bid":0.64,"bid_size":248.0,"ask":0.65,"ask_size":26.0,"iv":0.2678,"open_interest":11626.0,"volume":198.0,"delta":-0.0542,"gamma":0.0038,"vega":0.1225,"theta":-0.1669,"rho":-0.0101,"theo":0.6582,"change":-0.435,"open":0.91,"high":0.94,"low":0.52,"tick":"no_change","last_trade_price":0.57,"last_trade_time":"2026-02-18T15:55:03","percent_change":-43.2836,"prev_day_close":1.00499999523163},{"option":"SPY260227C00643000","bid":44.28,"bid_size":13.0,"ask":44.67,"ask_size":13.0,"iv":0.2697,"open_interest":218.0,"volume":0.0,"delta":0.9432,"gamma":0.0039,"vega":0.1266,"theta":-0.1667,"rho":0.1817,"theo":44.4432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.96,"last_trade_time":"2026-02-09T13:10:06","percent_change":0.0,"prev_day_close":41.8900012969971},{"option":"SPY260227P00643000","bid":0.68,"bid_size":80.0,"ask":0.69,"ask_size":292.0,"iv":0.2665,"open_interest":2476.0,"volume":56.0,"delta":-0.057,"gamma":0.004,"vega":0.1271,"theta":-0.1728,"rho":-0.0106,"theo":0.693,"change":-0.215,"open":0.87,"high":0.94,"low":0.54,"tick":"up","last_trade_price":0.84,"last_trade_time":"2026-02-18T14:59:57","percent_change":-20.3791,"prev_day_close":1.05499994754791},{"option":"SPY260227C00644000","bid":42.15,"bid_size":10.0,"ask":44.92,"ask_size":15.0,"iv":0.2685,"open_interest":76.0,"volume":0.0,"delta":0.9402,"gamma":0.0041,"vega":0.1318,"theta":-0.1732,"rho":0.1813,"theo":43.4829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.72,"last_trade_time":"2026-02-09T15:39:52","percent_change":0.0,"prev_day_close":40.9549999237061},{"option":"SPY260227P00644000","bid":0.71,"bid_size":246.0,"ask":0.73,"ask_size":284.0,"iv":0.2643,"open_interest":843.0,"volume":274.0,"delta":-0.06,"gamma":0.0042,"vega":0.1322,"theta":-0.1793,"rho":-0.0112,"theo":0.7319,"change":-0.4,"open":1.07,"high":1.07,"low":0.56,"tick":"up","last_trade_price":0.71,"last_trade_time":"2026-02-18T16:08:12","percent_change":-36.036,"prev_day_close":1.11000001430511},{"option":"SPY260227C00645000","bid":42.36,"bid_size":13.0,"ask":42.75,"ask_size":13.0,"iv":0.2656,"open_interest":441.0,"volume":43.0,"delta":0.937,"gamma":0.0043,"vega":0.1371,"theta":-0.1799,"rho":0.181,"theo":42.5249,"change":3.035,"open":42.58,"high":44.82,"low":42.58,"tick":"down","last_trade_price":43.04,"last_trade_time":"2026-02-18T14:22:02","percent_change":7.58655,"prev_day_close":40.0050010681152},{"option":"SPY260227P00645000","bid":0.76,"bid_size":79.0,"ask":0.77,"ask_size":292.0,"iv":0.2627,"open_interest":23904.0,"volume":1282.0,"delta":-0.0632,"gamma":0.0044,"vega":0.1374,"theta":-0.1859,"rho":-0.0118,"theo":0.7727,"change":-0.445,"open":1.11,"high":1.12,"low":0.56,"tick":"up","last_trade_price":0.72,"last_trade_time":"2026-02-18T15:59:42","percent_change":-38.1974,"prev_day_close":1.16499996185303},{"option":"SPY260227C00646000","bid":40.23,"bid_size":10.0,"ask":43.0,"ask_size":1.0,"iv":0.2641,"open_interest":73.0,"volume":0.0,"delta":0.9337,"gamma":0.0045,"vega":0.1426,"theta":-0.1866,"rho":0.1806,"theo":41.5933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.99,"last_trade_time":"2026-02-17T14:07:43","percent_change":0.0,"prev_day_close":39.1350002288818},{"option":"SPY260227P00646000","bid":0.8,"bid_size":246.0,"ask":0.81,"ask_size":22.0,"iv":0.2606,"open_interest":1205.0,"volume":481.0,"delta":-0.0666,"gamma":0.0046,"vega":0.1432,"theta":-0.1928,"rho":-0.0125,"theo":0.8163,"change":-0.435,"open":1.11,"high":1.11,"low":0.64,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-18T15:59:54","percent_change":-35.5102,"prev_day_close":1.22500002384186},{"option":"SPY260227C00647000","bid":40.45,"bid_size":13.0,"ask":40.84,"ask_size":13.0,"iv":0.2618,"open_interest":125.0,"volume":0.0,"delta":0.9301,"gamma":0.0048,"vega":0.1485,"theta":-0.1939,"rho":0.1801,"theo":40.6163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.54,"last_trade_time":"2026-02-05T10:53:48","percent_change":0.0,"prev_day_close":38.125},{"option":"SPY260227P00647000","bid":0.85,"bid_size":79.0,"ask":0.86,"ask_size":280.0,"iv":0.259,"open_interest":19784.0,"volume":369.0,"delta":-0.0702,"gamma":0.0048,"vega":0.1494,"theta":-0.1998,"rho":-0.0133,"theo":0.8619,"change":-0.47,"open":1.16,"high":1.16,"low":0.63,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-18T16:00:39","percent_change":-36.4341,"prev_day_close":1.28999996185303},{"option":"SPY260227C00648000","bid":39.51,"bid_size":13.0,"ask":39.9,"ask_size":13.0,"iv":0.2602,"open_interest":29.0,"volume":0.0,"delta":0.9263,"gamma":0.005,"vega":0.1546,"theta":-0.2011,"rho":0.1796,"theo":39.666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.57,"last_trade_time":"2026-02-05T12:23:56","percent_change":0.0,"prev_day_close":37.2649993896484},{"option":"SPY260227P00648000","bid":0.89,"bid_size":256.0,"ask":0.91,"ask_size":281.0,"iv":0.2568,"open_interest":664.0,"volume":512.0,"delta":-0.074,"gamma":0.005,"vega":0.1555,"theta":-0.207,"rho":-0.0136,"theo":0.9109,"change":-0.475,"open":1.23,"high":1.29,"low":0.65,"tick":"no_change","last_trade_price":0.88,"last_trade_time":"2026-02-18T16:05:57","percent_change":-35.0554,"prev_day_close":1.35500001907349},{"option":"SPY260227C00649000","bid":38.56,"bid_size":13.0,"ask":38.94,"ask_size":13.0,"iv":0.2574,"open_interest":23.0,"volume":0.0,"delta":0.9224,"gamma":0.0052,"vega":0.1607,"theta":-0.2086,"rho":0.1791,"theo":38.7185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":42.96,"last_trade_time":"2026-01-29T11:10:47","percent_change":0.0,"prev_day_close":36.269998550415},{"option":"SPY260227P00649000","bid":0.95,"bid_size":79.0,"ask":0.96,"ask_size":79.0,"iv":0.2552,"open_interest":945.0,"volume":139.0,"delta":-0.078,"gamma":0.0053,"vega":0.1614,"theta":-0.2144,"rho":-0.0144,"theo":0.9624,"change":-0.55,"open":1.36,"high":1.37,"low":0.71,"tick":"down","last_trade_price":0.88,"last_trade_time":"2026-02-18T15:59:09","percent_change":-38.4615,"prev_day_close":1.43000000715256},{"option":"SPY260227C00650000","bid":37.62,"bid_size":13.0,"ask":38.0,"ask_size":13.0,"iv":0.256,"open_interest":754.0,"volume":212.0,"delta":0.9182,"gamma":0.0055,"vega":0.167,"theta":-0.2162,"rho":0.1785,"theo":37.774,"change":1.815,"open":39.15,"high":39.96,"low":37.17,"tick":"no_change","last_trade_price":37.17,"last_trade_time":"2026-02-18T15:38:52","percent_change":5.13364,"prev_day_close":35.355001449585},{"option":"SPY260227P00650000","bid":1.0,"bid_size":172.0,"ask":1.02,"ask_size":200.0,"iv":0.2533,"open_interest":81983.0,"volume":57212.0,"delta":-0.0822,"gamma":0.0055,"vega":0.1676,"theta":-0.222,"rho":-0.0152,"theo":1.0171,"change":-0.49,"open":1.39,"high":1.5,"low":0.71,"tick":"no_change","last_trade_price":1.01,"last_trade_time":"2026-02-18T16:13:56","percent_change":-32.6667,"prev_day_close":1.5},{"option":"SPY260227C00651000","bid":36.68,"bid_size":13.0,"ask":37.06,"ask_size":13.0,"iv":0.2534,"open_interest":140.0,"volume":0.0,"delta":0.9139,"gamma":0.0058,"vega":0.1734,"theta":-0.224,"rho":0.178,"theo":36.8325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.19,"last_trade_time":"2026-02-06T15:45:55","percent_change":0.0,"prev_day_close":34.4700012207031},{"option":"SPY260227P00651000","bid":1.06,"bid_size":171.0,"ask":1.08,"ask_size":243.0,"iv":0.2515,"open_interest":2102.0,"volume":370.0,"delta":-0.0866,"gamma":0.0058,"vega":0.1739,"theta":-0.2298,"rho":-0.016,"theo":1.0748,"change":-0.57,"open":1.28,"high":1.42,"low":0.82,"tick":"no_change","last_trade_price":1.01,"last_trade_time":"2026-02-18T15:59:27","percent_change":-36.076,"prev_day_close":1.58000004291534},{"option":"SPY260227C00652000","bid":35.75,"bid_size":13.0,"ask":36.13,"ask_size":13.0,"iv":0.2522,"open_interest":67.0,"volume":1.0,"delta":0.9093,"gamma":0.006,"vega":0.1801,"theta":-0.2319,"rho":0.1773,"theo":35.8943,"change":4.74,"open":38.24,"high":38.24,"low":38.24,"tick":"up","last_trade_price":38.24,"last_trade_time":"2026-02-18T13:08:20","percent_change":14.1493,"prev_day_close":33.5},{"option":"SPY260227P00652000","bid":1.12,"bid_size":221.0,"ask":1.14,"ask_size":197.0,"iv":0.2497,"open_interest":1760.0,"volume":357.0,"delta":-0.0911,"gamma":0.0061,"vega":0.1804,"theta":-0.2375,"rho":-0.0169,"theo":1.1342,"change":-0.6,"open":1.6,"high":1.6,"low":0.8,"tick":"up","last_trade_price":1.06,"last_trade_time":"2026-02-18T15:59:14","percent_change":-36.1446,"prev_day_close":1.6599999666214},{"option":"SPY260227C00653000","bid":34.77,"bid_size":14.0,"ask":35.2,"ask_size":13.0,"iv":0.2494,"open_interest":158.0,"volume":3.0,"delta":0.9044,"gamma":0.0063,"vega":0.1871,"theta":-0.24,"rho":0.1766,"theo":34.9595,"change":4.235,"open":36.82,"high":36.82,"low":36.82,"tick":"up","last_trade_price":36.82,"last_trade_time":"2026-02-18T10:24:00","percent_change":12.9968,"prev_day_close":32.5849990844727},{"option":"SPY260227P00653000","bid":1.19,"bid_size":171.0,"ask":1.21,"ask_size":226.0,"iv":0.248,"open_interest":2268.0,"volume":473.0,"delta":-0.096,"gamma":0.0064,"vega":0.1881,"theta":-0.2457,"rho":-0.0179,"theo":1.1999,"change":-0.54,"open":1.03,"high":1.47,"low":0.91,"tick":"down","last_trade_price":1.21,"last_trade_time":"2026-02-18T16:11:55","percent_change":-30.8571,"prev_day_close":1.75},{"option":"SPY260227C00654000","bid":33.85,"bid_size":14.0,"ask":34.23,"ask_size":13.0,"iv":0.2466,"open_interest":43.0,"volume":0.0,"delta":0.8994,"gamma":0.0066,"vega":0.1942,"theta":-0.2482,"rho":0.1758,"theo":34.0283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.72,"last_trade_time":"2026-02-17T09:40:37","percent_change":0.0,"prev_day_close":31.6800003051758},{"option":"SPY260227P00654000","bid":1.26,"bid_size":171.0,"ask":1.28,"ask_size":223.0,"iv":0.2461,"open_interest":1261.0,"volume":304.0,"delta":-0.1012,"gamma":0.0067,"vega":0.1955,"theta":-0.2539,"rho":-0.0183,"theo":1.2679,"change":-0.71,"open":1.66,"high":1.66,"low":0.91,"tick":"up","last_trade_price":1.13,"last_trade_time":"2026-02-18T15:55:26","percent_change":-38.587,"prev_day_close":1.8400000333786},{"option":"SPY260227C00655000","bid":32.96,"bid_size":14.0,"ask":33.33,"ask_size":14.0,"iv":0.2453,"open_interest":233.0,"volume":1.0,"delta":0.894,"gamma":0.0069,"vega":0.2016,"theta":-0.2566,"rho":0.175,"theo":33.101,"change":3.915,"open":34.69,"high":34.69,"low":34.69,"tick":"up","last_trade_price":34.69,"last_trade_time":"2026-02-18T12:42:47","percent_change":12.7214,"prev_day_close":30.7749996185303},{"option":"SPY260227P00655000","bid":1.33,"bid_size":202.0,"ask":1.35,"ask_size":90.0,"iv":0.244,"open_interest":11259.0,"volume":8630.0,"delta":-0.1066,"gamma":0.007,"vega":0.2026,"theta":-0.2624,"rho":-0.0194,"theo":1.3405,"change":-0.56,"open":1.91,"high":1.92,"low":0.96,"tick":"no_change","last_trade_price":1.37,"last_trade_time":"2026-02-18T16:13:02","percent_change":-29.0155,"prev_day_close":1.93000000715256},{"option":"SPY260227C00656000","bid":32.03,"bid_size":14.0,"ask":32.43,"ask_size":14.0,"iv":0.2446,"open_interest":224.0,"volume":0.0,"delta":0.8884,"gamma":0.0072,"vega":0.209,"theta":-0.2651,"rho":0.1741,"theo":32.1777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":29.66,"last_trade_time":"2026-02-17T11:37:17","percent_change":0.0,"prev_day_close":29.9399995803833},{"option":"SPY260227P00656000","bid":1.41,"bid_size":171.0,"ask":1.43,"ask_size":191.0,"iv":0.2423,"open_interest":2146.0,"volume":518.0,"delta":-0.1122,"gamma":0.0073,"vega":0.2098,"theta":-0.2708,"rho":-0.0204,"theo":1.4163,"change":-0.6,"open":2.03,"high":2.03,"low":1.02,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T16:09:34","percent_change":-29.5567,"prev_day_close":2.02999997138977},{"option":"SPY260227C00657000","bid":31.12,"bid_size":14.0,"ask":31.5,"ask_size":14.0,"iv":0.2425,"open_interest":150.0,"volume":7.0,"delta":0.8825,"gamma":0.0076,"vega":0.2165,"theta":-0.2736,"rho":0.1732,"theo":31.2586,"change":3.15,"open":33.08,"high":33.08,"low":32.15,"tick":"down","last_trade_price":32.15,"last_trade_time":"2026-02-18T13:51:05","percent_change":10.8621,"prev_day_close":29.0},{"option":"SPY260227P00657000","bid":1.49,"bid_size":237.0,"ask":1.51,"ask_size":78.0,"iv":0.2402,"open_interest":1480.0,"volume":492.0,"delta":-0.1182,"gamma":0.0076,"vega":0.2172,"theta":-0.2794,"rho":-0.0216,"theo":1.497,"change":-0.69,"open":2.07,"high":2.17,"low":1.08,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:00:01","percent_change":-32.243,"prev_day_close":2.14000010490417},{"option":"SPY260227C00658000","bid":30.21,"bid_size":14.0,"ask":30.59,"ask_size":14.0,"iv":0.2409,"open_interest":63.0,"volume":0.0,"delta":0.8763,"gamma":0.0079,"vega":0.2242,"theta":-0.2823,"rho":0.1722,"theo":30.3438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.38,"last_trade_time":"2026-02-17T12:03:29","percent_change":0.0,"prev_day_close":28.1100006103516},{"option":"SPY260227P00658000","bid":1.58,"bid_size":181.0,"ask":1.6,"ask_size":170.0,"iv":0.2385,"open_interest":3177.0,"volume":5355.0,"delta":-0.1244,"gamma":0.008,"vega":0.2248,"theta":-0.288,"rho":-0.0228,"theo":1.581,"change":-0.64,"open":2.11,"high":2.22,"low":1.15,"tick":"no_change","last_trade_price":1.61,"last_trade_time":"2026-02-18T16:13:03","percent_change":-28.4444,"prev_day_close":2.25},{"option":"SPY260227C00659000","bid":29.28,"bid_size":15.0,"ask":29.65,"ask_size":13.0,"iv":0.2375,"open_interest":616.0,"volume":4.0,"delta":0.8699,"gamma":0.0083,"vega":0.2322,"theta":-0.291,"rho":0.1711,"theo":29.4337,"change":3.855,"open":31.37,"high":31.38,"low":31.08,"tick":"no_change","last_trade_price":31.08,"last_trade_time":"2026-02-18T11:50:08","percent_change":14.1598,"prev_day_close":27.2249994277954},{"option":"SPY260227P00659000","bid":1.67,"bid_size":197.0,"ask":1.7,"ask_size":212.0,"iv":0.2365,"open_interest":1470.0,"volume":499.0,"delta":-0.131,"gamma":0.0083,"vega":0.2337,"theta":-0.2967,"rho":-0.0241,"theo":1.6705,"change":-0.74,"open":2.2,"high":2.32,"low":1.2,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-18T16:00:00","percent_change":-31.2236,"prev_day_close":2.37000000476837},{"option":"SPY260227C00660000","bid":28.42,"bid_size":13.0,"ask":28.78,"ask_size":15.0,"iv":0.2371,"open_interest":1881.0,"volume":100.0,"delta":0.863,"gamma":0.0086,"vega":0.2405,"theta":-0.2997,"rho":0.17,"theo":28.5285,"change":2.145,"open":29.1,"high":30.72,"low":26.98,"tick":"up","last_trade_price":28.53,"last_trade_time":"2026-02-18T15:49:53","percent_change":8.12962,"prev_day_close":26.3850002288818},{"option":"SPY260227P00660000","bid":1.77,"bid_size":187.0,"ask":1.79,"ask_size":78.0,"iv":0.2347,"open_interest":37063.0,"volume":45930.0,"delta":-0.1378,"gamma":0.0087,"vega":0.2419,"theta":-0.3054,"rho":-0.0247,"theo":1.7646,"change":-0.715,"open":2.44,"high":2.5,"low":1.25,"tick":"down","last_trade_price":1.78,"last_trade_time":"2026-02-18T16:14:53","percent_change":-28.6573,"prev_day_close":2.49500000476837},{"option":"SPY260227C00661000","bid":27.5,"bid_size":15.0,"ask":27.89,"ask_size":15.0,"iv":0.2348,"open_interest":239.0,"volume":0.0,"delta":0.8559,"gamma":0.009,"vega":0.2487,"theta":-0.3085,"rho":0.1688,"theo":27.6285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.09,"last_trade_time":"2026-02-17T10:58:19","percent_change":0.0,"prev_day_close":25.5149993896484},{"option":"SPY260227P00661000","bid":1.87,"bid_size":217.0,"ask":1.9,"ask_size":211.0,"iv":0.2326,"open_interest":1828.0,"volume":794.0,"delta":-0.1451,"gamma":0.0091,"vega":0.25,"theta":-0.3143,"rho":-0.0261,"theo":1.8651,"change":-0.74,"open":2.54,"high":2.54,"low":1.36,"tick":"up","last_trade_price":1.88,"last_trade_time":"2026-02-18T16:06:12","percent_change":-28.2443,"prev_day_close":2.62000000476837},{"option":"SPY260227C00662000","bid":26.61,"bid_size":15.0,"ask":26.99,"ask_size":15.0,"iv":0.2316,"open_interest":284.0,"volume":13.0,"delta":0.8484,"gamma":0.0094,"vega":0.257,"theta":-0.3173,"rho":0.1675,"theo":26.7341,"change":2.73,"open":24.66,"high":28.84,"low":24.66,"tick":"down","last_trade_price":27.33,"last_trade_time":"2026-02-18T15:53:33","percent_change":11.0976,"prev_day_close":24.6000003814697},{"option":"SPY260227P00662000","bid":1.98,"bid_size":186.0,"ask":2.01,"ask_size":189.0,"iv":0.2308,"open_interest":1602.0,"volume":366.0,"delta":-0.1527,"gamma":0.0095,"vega":0.258,"theta":-0.3231,"rho":-0.0275,"theo":1.9705,"change":-0.76,"open":2.61,"high":2.65,"low":1.45,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-18T16:14:03","percent_change":-27.5362,"prev_day_close":2.75999999046326},{"option":"SPY260227C00663000","bid":25.73,"bid_size":15.0,"ask":26.08,"ask_size":14.0,"iv":0.2302,"open_interest":226.0,"volume":1.0,"delta":0.8405,"gamma":0.0098,"vega":0.2655,"theta":-0.3261,"rho":0.1662,"theo":25.8454,"change":3.915,"open":27.72,"high":27.72,"low":27.72,"tick":"up","last_trade_price":27.72,"last_trade_time":"2026-02-18T10:50:23","percent_change":16.4461,"prev_day_close":23.8050003051758},{"option":"SPY260227P00663000","bid":2.1,"bid_size":78.0,"ask":2.12,"ask_size":222.0,"iv":0.2288,"open_interest":1800.0,"volume":498.0,"delta":-0.1604,"gamma":0.0099,"vega":0.266,"theta":-0.3316,"rho":-0.029,"theo":2.0782,"change":-0.8,"open":2.75,"high":2.75,"low":1.51,"tick":"up","last_trade_price":2.1,"last_trade_time":"2026-02-18T16:08:06","percent_change":-27.5862,"prev_day_close":2.90000009536743},{"option":"SPY260227C00664000","bid":24.84,"bid_size":16.0,"ask":25.23,"ask_size":15.0,"iv":0.2287,"open_interest":102.0,"volume":3.0,"delta":0.8323,"gamma":0.0102,"vega":0.2741,"theta":-0.3348,"rho":0.1647,"theo":24.9627,"change":3.145,"open":27.0,"high":27.22,"low":26.09,"tick":"down","last_trade_price":26.09,"last_trade_time":"2026-02-18T13:42:36","percent_change":13.7067,"prev_day_close":22.9449996948242},{"option":"SPY260227P00664000","bid":2.22,"bid_size":102.0,"ask":2.24,"ask_size":186.0,"iv":0.2268,"open_interest":3210.0,"volume":587.0,"delta":-0.1687,"gamma":0.0103,"vega":0.275,"theta":-0.3404,"rho":-0.0305,"theo":2.1948,"change":-0.82,"open":2.9,"high":2.9,"low":1.6,"tick":"up","last_trade_price":2.23,"last_trade_time":"2026-02-18T16:12:06","percent_change":-26.8852,"prev_day_close":3.04999995231628},{"option":"SPY260227C00665000","bid":24.01,"bid_size":15.0,"ask":24.38,"ask_size":17.0,"iv":0.2259,"open_interest":2358.0,"volume":71.0,"delta":0.8236,"gamma":0.0107,"vega":0.2829,"theta":-0.3434,"rho":0.1632,"theo":24.0865,"change":1.99,"open":22.45,"high":26.18,"low":22.45,"tick":"down","last_trade_price":24.08,"last_trade_time":"2026-02-18T16:09:15","percent_change":9.0086,"prev_day_close":22.0900001525879},{"option":"SPY260227P00665000","bid":2.34,"bid_size":184.0,"ask":2.37,"ask_size":223.0,"iv":0.225,"open_interest":33923.0,"volume":10374.0,"delta":-0.1776,"gamma":0.0108,"vega":0.2847,"theta":-0.3493,"rho":-0.0312,"theo":2.3213,"change":-0.86,"open":2.99,"high":3.16,"low":1.66,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-02-18T16:14:55","percent_change":-26.7913,"prev_day_close":3.21000003814697},{"option":"SPY260227C00666000","bid":23.11,"bid_size":16.0,"ask":23.49,"ask_size":16.0,"iv":0.2247,"open_interest":446.0,"volume":2.0,"delta":0.8146,"gamma":0.0111,"vega":0.2918,"theta":-0.352,"rho":0.1616,"theo":23.2171,"change":0.96,"open":25.57,"high":25.57,"low":22.22,"tick":"down","last_trade_price":22.22,"last_trade_time":"2026-02-18T15:11:03","percent_change":4.51552,"prev_day_close":21.2600002288818},{"option":"SPY260227P00666000","bid":2.47,"bid_size":229.0,"ask":2.5,"ask_size":166.0,"iv":0.2228,"open_interest":2484.0,"volume":646.0,"delta":-0.1866,"gamma":0.0112,"vega":0.293,"theta":-0.3577,"rho":-0.033,"theo":2.4493,"change":-0.87,"open":3.15,"high":3.4,"low":1.81,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-18T16:08:59","percent_change":-25.816,"prev_day_close":3.37000000476837},{"option":"SPY260227C00667000","bid":22.25,"bid_size":51.0,"ask":22.58,"ask_size":2.0,"iv":0.2216,"open_interest":132.0,"volume":0.0,"delta":0.8051,"gamma":0.0116,"vega":0.3006,"theta":-0.3604,"rho":0.1598,"theo":22.355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.65,"last_trade_time":"2026-02-13T14:48:53","percent_change":0.0,"prev_day_close":20.4499998092651},{"option":"SPY260227P00667000","bid":2.61,"bid_size":190.0,"ask":2.64,"ask_size":165.0,"iv":0.2207,"open_interest":2072.0,"volume":444.0,"delta":-0.1962,"gamma":0.0117,"vega":0.3015,"theta":-0.3662,"rho":-0.0347,"theo":2.5873,"change":-1.15,"open":3.4,"high":3.46,"low":1.9,"tick":"up","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:57:38","percent_change":-32.3944,"prev_day_close":3.54999995231628},{"option":"SPY260227C00668000","bid":21.41,"bid_size":51.0,"ask":21.79,"ask_size":51.0,"iv":0.2207,"open_interest":627.0,"volume":27.0,"delta":0.7952,"gamma":0.0121,"vega":0.3093,"theta":-0.3687,"rho":0.1581,"theo":21.5005,"change":2.485,"open":19.61,"high":23.22,"low":19.61,"tick":"down","last_trade_price":22.11,"last_trade_time":"2026-02-18T15:56:47","percent_change":12.6624,"prev_day_close":19.625},{"option":"SPY260227P00668000","bid":2.76,"bid_size":182.0,"ask":2.79,"ask_size":164.0,"iv":0.2185,"open_interest":1913.0,"volume":674.0,"delta":-0.2066,"gamma":0.0122,"vega":0.3103,"theta":-0.3747,"rho":-0.0366,"theo":2.7369,"change":-0.98,"open":3.47,"high":3.6,"low":1.98,"tick":"up","last_trade_price":2.75,"last_trade_time":"2026-02-18T16:03:48","percent_change":-26.2735,"prev_day_close":3.73000001907349},{"option":"SPY260227C00669000","bid":20.56,"bid_size":50.0,"ask":20.92,"ask_size":50.0,"iv":0.218,"open_interest":317.0,"volume":7.0,"delta":0.7848,"gamma":0.0125,"vega":0.3182,"theta":-0.3768,"rho":0.1562,"theo":20.6538,"change":1.615,"open":21.39,"high":21.92,"low":19.45,"tick":"up","last_trade_price":20.42,"last_trade_time":"2026-02-18T15:42:59","percent_change":8.58815,"prev_day_close":18.8049993515015},{"option":"SPY260227P00669000","bid":2.92,"bid_size":99.0,"ask":2.94,"ask_size":74.0,"iv":0.2164,"open_interest":3973.0,"volume":749.0,"delta":-0.2168,"gamma":0.0127,"vega":0.3191,"theta":-0.3826,"rho":-0.0385,"theo":2.8856,"change":-0.985,"open":3.67,"high":3.67,"low":2.09,"tick":"up","last_trade_price":2.94,"last_trade_time":"2026-02-18T16:06:53","percent_change":-25.0955,"prev_day_close":3.92500007152557},{"option":"SPY260227C00670000","bid":19.77,"bid_size":50.0,"ask":20.11,"ask_size":69.0,"iv":0.217,"open_interest":1612.0,"volume":226.0,"delta":0.7739,"gamma":0.013,"vega":0.3271,"theta":-0.3846,"rho":0.1542,"theo":19.8155,"change":2.095,"open":18.36,"high":21.75,"low":18.36,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-18T15:59:19","percent_change":11.6357,"prev_day_close":18.0050001144409},{"option":"SPY260227P00670000","bid":3.08,"bid_size":180.0,"ask":3.11,"ask_size":163.0,"iv":0.2143,"open_interest":28015.0,"volume":13755.0,"delta":-0.2281,"gamma":0.0132,"vega":0.3291,"theta":-0.3907,"rho":-0.0394,"theo":3.0524,"change":-1.045,"open":3.84,"high":4.15,"low":2.22,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-18T16:14:57","percent_change":-25.3333,"prev_day_close":4.125},{"option":"SPY260227C00671000","bid":18.9,"bid_size":50.0,"ask":19.25,"ask_size":50.0,"iv":0.2136,"open_interest":235.0,"volume":17.0,"delta":0.7625,"gamma":0.0135,"vega":0.336,"theta":-0.3921,"rho":0.152,"theo":18.9862,"change":1.97,"open":19.03,"high":20.69,"low":18.16,"tick":"up","last_trade_price":19.17,"last_trade_time":"2026-02-18T15:48:22","percent_change":11.4535,"prev_day_close":17.2000007629395},{"option":"SPY260227P00671000","bid":3.25,"bid_size":179.0,"ask":3.28,"ask_size":163.0,"iv":0.212,"open_interest":4502.0,"volume":5105.0,"delta":-0.2396,"gamma":0.0137,"vega":0.3376,"theta":-0.3982,"rho":-0.0417,"theo":3.2244,"change":-1.075,"open":4.1,"high":4.14,"low":2.36,"tick":"down","last_trade_price":3.26,"last_trade_time":"2026-02-18T16:13:18","percent_change":-24.7982,"prev_day_close":4.33500003814697},{"option":"SPY260227C00672000","bid":18.09,"bid_size":50.0,"ask":18.42,"ask_size":50.0,"iv":0.2114,"open_interest":363.0,"volume":0.0,"delta":0.7506,"gamma":0.014,"vega":0.3447,"theta":-0.3993,"rho":0.1498,"theo":18.1663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.96,"last_trade_time":"2026-02-17T10:33:23","percent_change":0.0,"prev_day_close":16.414999961853},{"option":"SPY260227P00672000","bid":3.43,"bid_size":180.0,"ask":3.46,"ask_size":160.0,"iv":0.2098,"open_interest":4431.0,"volume":996.0,"delta":-0.2517,"gamma":0.0142,"vega":0.3459,"theta":-0.4055,"rho":-0.0437,"theo":3.4054,"change":-1.115,"open":4.29,"high":4.6,"low":2.48,"tick":"up","last_trade_price":3.44,"last_trade_time":"2026-02-18T16:06:55","percent_change":-24.4786,"prev_day_close":4.5550000667572},{"option":"SPY260227C00673000","bid":17.27,"bid_size":50.0,"ask":17.56,"ask_size":50.0,"iv":0.2083,"open_interest":860.0,"volume":138.0,"delta":0.7382,"gamma":0.0146,"vega":0.3532,"theta":-0.4061,"rho":0.1475,"theo":17.3561,"change":2.745,"open":16.1,"high":19.06,"low":16.1,"tick":"down","last_trade_price":18.42,"last_trade_time":"2026-02-18T13:41:59","percent_change":17.512,"prev_day_close":15.6750001907349},{"option":"SPY260227P00673000","bid":3.62,"bid_size":97.0,"ask":3.65,"ask_size":182.0,"iv":0.2075,"open_interest":2108.0,"volume":402.0,"delta":-0.2639,"gamma":0.0147,"vega":0.354,"theta":-0.4121,"rho":-0.0457,"theo":3.5902,"change":-1.395,"open":4.5,"high":4.73,"low":2.65,"tick":"down","last_trade_price":3.39,"last_trade_time":"2026-02-18T15:52:44","percent_change":-29.1536,"prev_day_close":4.78500008583069},{"option":"SPY260227C00674000","bid":16.47,"bid_size":50.0,"ask":16.75,"ask_size":50.0,"iv":0.2059,"open_interest":662.0,"volume":17.0,"delta":0.7252,"gamma":0.0151,"vega":0.3616,"theta":-0.4124,"rho":0.1451,"theo":16.556,"change":0.74,"open":15.35,"high":18.28,"low":14.91,"tick":"down","last_trade_price":15.63,"last_trade_time":"2026-02-18T15:22:11","percent_change":4.96978,"prev_day_close":14.8899998664856},{"option":"SPY260227P00674000","bid":3.82,"bid_size":38.0,"ask":3.85,"ask_size":181.0,"iv":0.2052,"open_interest":1174.0,"volume":1383.0,"delta":-0.2773,"gamma":0.0152,"vega":0.3636,"theta":-0.4187,"rho":-0.0484,"theo":3.795,"change":-1.195,"open":4.68,"high":4.85,"low":2.78,"tick":"up","last_trade_price":3.84,"last_trade_time":"2026-02-18T16:14:22","percent_change":-23.7339,"prev_day_close":5.03500008583069},{"option":"SPY260227C00675000","bid":15.72,"bid_size":50.0,"ask":15.92,"ask_size":50.0,"iv":0.2036,"open_interest":1726.0,"volume":97.0,"delta":0.7117,"gamma":0.0156,"vega":0.37,"theta":-0.4182,"rho":0.1425,"theo":15.7667,"change":1.565,"open":14.68,"high":17.68,"low":14.5,"tick":"no_change","last_trade_price":15.73,"last_trade_time":"2026-02-18T16:09:39","percent_change":11.0484,"prev_day_close":14.164999961853},{"option":"SPY260227P00675000","bid":4.02,"bid_size":176.0,"ask":4.05,"ask_size":158.0,"iv":0.2028,"open_interest":54388.0,"volume":55014.0,"delta":-0.2908,"gamma":0.0158,"vega":0.3713,"theta":-0.4245,"rho":-0.0493,"theo":4.0028,"change":-1.235,"open":4.97,"high":5.4,"low":2.92,"tick":"no_change","last_trade_price":4.05,"last_trade_time":"2026-02-18T16:14:01","percent_change":-23.368,"prev_day_close":5.28500008583069},{"option":"SPY260227C00676000","bid":14.9,"bid_size":50.0,"ask":15.2,"ask_size":50.0,"iv":0.2015,"open_interest":1224.0,"volume":37.0,"delta":0.6976,"gamma":0.0161,"vega":0.378,"theta":-0.4235,"rho":0.1398,"theo":14.9886,"change":3.235,"open":13.94,"high":16.71,"low":13.94,"tick":"up","last_trade_price":16.66,"last_trade_time":"2026-02-18T13:19:30","percent_change":24.0968,"prev_day_close":13.4250001907349},{"option":"SPY260227P00676000","bid":4.24,"bid_size":175.0,"ask":4.27,"ask_size":157.0,"iv":0.2004,"open_interest":2055.0,"volume":3641.0,"delta":-0.3051,"gamma":0.0163,"vega":0.379,"theta":-0.4298,"rho":-0.0516,"theo":4.2264,"change":-1.375,"open":5.41,"high":5.47,"low":3.08,"tick":"up","last_trade_price":4.18,"last_trade_time":"2026-02-18T15:59:37","percent_change":-24.7525,"prev_day_close":5.5550000667572},{"option":"SPY260227C00677000","bid":14.15,"bid_size":50.0,"ask":14.38,"ask_size":50.0,"iv":0.1987,"open_interest":768.0,"volume":65.0,"delta":0.6829,"gamma":0.0167,"vega":0.3856,"theta":-0.4281,"rho":0.137,"theo":14.2224,"change":2.195,"open":13.27,"high":16.15,"low":13.05,"tick":"up","last_trade_price":14.89,"last_trade_time":"2026-02-18T15:50:51","percent_change":17.2903,"prev_day_close":12.6949996948242},{"option":"SPY260227P00677000","bid":4.47,"bid_size":172.0,"ask":4.5,"ask_size":155.0,"iv":0.198,"open_interest":2598.0,"volume":1777.0,"delta":-0.32,"gamma":0.0168,"vega":0.3863,"theta":-0.4344,"rho":-0.054,"theo":4.4613,"change":-1.335,"open":5.65,"high":5.88,"low":3.27,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-18T16:10:30","percent_change":-22.8792,"prev_day_close":5.83500003814697},{"option":"SPY260227C00678000","bid":13.36,"bid_size":70.0,"ask":13.7,"ask_size":69.0,"iv":0.1968,"open_interest":973.0,"volume":43.0,"delta":0.6676,"gamma":0.0172,"vega":0.3928,"theta":-0.432,"rho":0.1341,"theo":13.4681,"change":1.02,"open":12.41,"high":15.11,"low":12.22,"tick":"down","last_trade_price":13.0,"last_trade_time":"2026-02-18T14:45:09","percent_change":8.51419,"prev_day_close":11.9800000190735},{"option":"SPY260227P00678000","bid":4.71,"bid_size":70.0,"ask":4.74,"ask_size":171.0,"iv":0.1953,"open_interest":2387.0,"volume":1234.0,"delta":-0.3359,"gamma":0.0174,"vega":0.3938,"theta":-0.4386,"rho":-0.0571,"theo":4.715,"change":-1.415,"open":5.77,"high":6.05,"low":3.48,"tick":"down","last_trade_price":4.72,"last_trade_time":"2026-02-18T16:00:47","percent_change":-23.0644,"prev_day_close":6.13499999046326},{"option":"SPY260227C00679000","bid":12.63,"bid_size":50.0,"ask":12.88,"ask_size":50.0,"iv":0.1936,"open_interest":1382.0,"volume":39.0,"delta":0.6517,"gamma":0.0177,"vega":0.3996,"theta":-0.4351,"rho":0.131,"theo":12.7263,"change":0.465,"open":11.81,"high":14.4,"low":11.74,"tick":"no_change","last_trade_price":11.76,"last_trade_time":"2026-02-18T15:18:16","percent_change":4.11687,"prev_day_close":11.2950000762939},{"option":"SPY260227P00679000","bid":4.96,"bid_size":68.0,"ask":4.99,"ask_size":152.0,"iv":0.1927,"open_interest":8098.0,"volume":502.0,"delta":-0.3521,"gamma":0.0179,"vega":0.4009,"theta":-0.4416,"rho":-0.0582,"theo":4.9765,"change":-1.455,"open":6.26,"high":6.26,"low":3.76,"tick":"down","last_trade_price":4.99,"last_trade_time":"2026-02-18T16:13:52","percent_change":-22.5756,"prev_day_close":6.4449999332428},{"option":"SPY260227C00680000","bid":11.95,"bid_size":106.0,"ask":12.11,"ask_size":106.0,"iv":0.1913,"open_interest":3318.0,"volume":990.0,"delta":0.6352,"gamma":0.0182,"vega":0.406,"theta":-0.4373,"rho":0.1278,"theo":11.9978,"change":1.43,"open":11.1,"high":13.69,"low":10.57,"tick":"up","last_trade_price":12.04,"last_trade_time":"2026-02-18T16:14:45","percent_change":13.4779,"prev_day_close":10.6099996566772},{"option":"SPY260227P00680000","bid":5.22,"bid_size":170.0,"ask":5.25,"ask_size":151.0,"iv":0.1901,"open_interest":12529.0,"volume":27644.0,"delta":-0.3684,"gamma":0.0184,"vega":0.4068,"theta":-0.4438,"rho":-0.0606,"theo":5.243,"change":-1.52,"open":6.38,"high":6.88,"low":3.88,"tick":"no_change","last_trade_price":5.24,"last_trade_time":"2026-02-18T16:14:44","percent_change":-22.4852,"prev_day_close":6.75999999046326},{"option":"SPY260227C00681000","bid":11.24,"bid_size":50.0,"ask":11.41,"ask_size":50.0,"iv":0.189,"open_interest":1516.0,"volume":229.0,"delta":0.618,"gamma":0.0187,"vega":0.4118,"theta":-0.4385,"rho":0.1244,"theo":11.283,"change":1.745,"open":10.54,"high":13.0,"low":10.29,"tick":"down","last_trade_price":11.68,"last_trade_time":"2026-02-18T15:58:16","percent_change":17.5642,"prev_day_close":9.93499994277954},{"option":"SPY260227P00681000","bid":5.5,"bid_size":50.0,"ask":5.53,"ask_size":163.0,"iv":0.1875,"open_interest":2467.0,"volume":5231.0,"delta":-0.3858,"gamma":0.019,"vega":0.4123,"theta":-0.4452,"rho":-0.0632,"theo":5.5304,"change":-1.57,"open":6.71,"high":6.99,"low":4.29,"tick":"up","last_trade_price":5.53,"last_trade_time":"2026-02-18T16:08:01","percent_change":-22.1127,"prev_day_close":7.09999990463257},{"option":"SPY260227C00682000","bid":10.53,"bid_size":50.0,"ask":10.72,"ask_size":50.0,"iv":0.1866,"open_interest":2153.0,"volume":388.0,"delta":0.6002,"gamma":0.0192,"vega":0.4169,"theta":-0.4388,"rho":0.121,"theo":10.582,"change":1.325,"open":9.23,"high":12.24,"low":9.23,"tick":"up","last_trade_price":10.61,"last_trade_time":"2026-02-18T16:05:09","percent_change":14.2703,"prev_day_close":9.28500032424927},{"option":"SPY260227P00682000","bid":5.79,"bid_size":52.0,"ask":5.82,"ask_size":148.0,"iv":0.1846,"open_interest":3740.0,"volume":2963.0,"delta":-0.4039,"gamma":0.0195,"vega":0.4172,"theta":-0.4456,"rho":-0.0667,"theo":5.831,"change":-1.625,"open":6.94,"high":7.54,"low":4.35,"tick":"up","last_trade_price":5.83,"last_trade_time":"2026-02-18T16:06:27","percent_change":-21.7975,"prev_day_close":7.45499992370606},{"option":"SPY260227C00683000","bid":9.89,"bid_size":24.0,"ask":9.96,"ask_size":75.0,"iv":0.1836,"open_interest":2485.0,"volume":1452.0,"delta":0.5818,"gamma":0.0197,"vega":0.4213,"theta":-0.4379,"rho":0.1174,"theo":9.8955,"change":1.545,"open":9.17,"high":11.42,"low":8.77,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-18T15:58:48","percent_change":17.851,"prev_day_close":8.65500020980835},{"option":"SPY260227P00683000","bid":6.09,"bid_size":147.0,"ask":6.13,"ask_size":160.0,"iv":0.1818,"open_interest":2180.0,"volume":4843.0,"delta":-0.4227,"gamma":0.02,"vega":0.4217,"theta":-0.4447,"rho":-0.0681,"theo":6.149,"change":-1.765,"open":7.34,"high":7.98,"low":4.7,"tick":"up","last_trade_price":6.06,"last_trade_time":"2026-02-18T16:01:22","percent_change":-22.5559,"prev_day_close":7.82500004768372},{"option":"SPY260227C00684000","bid":9.21,"bid_size":25.0,"ask":9.27,"ask_size":76.0,"iv":0.1806,"open_interest":1336.0,"volume":1458.0,"delta":0.5627,"gamma":0.0202,"vega":0.425,"theta":-0.4358,"rho":0.1135,"theo":9.2242,"change":1.075,"open":8.45,"high":10.69,"low":8.15,"tick":"down","last_trade_price":9.11,"last_trade_time":"2026-02-18T16:10:06","percent_change":13.379,"prev_day_close":8.03500032424927},{"option":"SPY260227P00684000","bid":6.41,"bid_size":146.0,"ask":6.45,"ask_size":132.0,"iv":0.1787,"open_interest":2386.0,"volume":3213.0,"delta":-0.4426,"gamma":0.0205,"vega":0.4251,"theta":-0.4425,"rho":-0.0705,"theo":6.49,"change":-1.76,"open":7.81,"high":8.31,"low":4.85,"tick":"up","last_trade_price":6.45,"last_trade_time":"2026-02-18T16:14:22","percent_change":-21.4373,"prev_day_close":8.20999956130981},{"option":"SPY260227C00685000","bid":8.54,"bid_size":50.0,"ask":8.57,"ask_size":116.0,"iv":0.1775,"open_interest":4710.0,"volume":4541.0,"delta":0.5429,"gamma":0.0206,"vega":0.4277,"theta":-0.4324,"rho":0.1096,"theo":8.5686,"change":1.115,"open":7.79,"high":10.02,"low":7.39,"tick":"up","last_trade_price":8.55,"last_trade_time":"2026-02-18T16:14:45","percent_change":14.9966,"prev_day_close":7.43499994277954},{"option":"SPY260227P00685000","bid":6.75,"bid_size":121.0,"ask":6.79,"ask_size":132.0,"iv":0.1758,"open_interest":27320.0,"volume":12701.0,"delta":-0.4628,"gamma":0.0209,"vega":0.4275,"theta":-0.4393,"rho":-0.0736,"theo":6.8382,"change":-1.85,"open":8.25,"high":8.77,"low":5.11,"tick":"no_change","last_trade_price":6.77,"last_trade_time":"2026-02-18T16:14:59","percent_change":-21.4617,"prev_day_close":8.62000036239624},{"option":"SPY260227C00686000","bid":7.89,"bid_size":175.0,"ask":7.92,"ask_size":65.0,"iv":0.1746,"open_interest":2613.0,"volume":2577.0,"delta":0.5225,"gamma":0.021,"vega":0.4294,"theta":-0.4277,"rho":0.1056,"theo":7.9289,"change":1.045,"open":7.24,"high":9.29,"low":6.84,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-18T16:14:11","percent_change":15.2443,"prev_day_close":6.85500001907349},{"option":"SPY260227P00686000","bid":7.1,"bid_size":146.0,"ask":7.15,"ask_size":121.0,"iv":0.173,"open_interest":1733.0,"volume":2215.0,"delta":-0.4837,"gamma":0.0214,"vega":0.4287,"theta":-0.4345,"rho":-0.0752,"theo":7.2033,"change":-1.89,"open":8.69,"high":8.93,"low":5.44,"tick":"no_change","last_trade_price":7.15,"last_trade_time":"2026-02-18T16:14:24","percent_change":-20.9071,"prev_day_close":9.04000043869019},{"option":"SPY260227C00687000","bid":7.27,"bid_size":11.0,"ask":7.29,"ask_size":65.0,"iv":0.1716,"open_interest":1958.0,"volume":2712.0,"delta":0.5013,"gamma":0.0214,"vega":0.4301,"theta":-0.4215,"rho":0.1014,"theo":7.306,"change":0.965,"open":6.61,"high":8.58,"low":6.27,"tick":"no_change","last_trade_price":7.26,"last_trade_time":"2026-02-18T16:14:40","percent_change":15.3296,"prev_day_close":6.29500007629394},{"option":"SPY260227P00687000","bid":7.48,"bid_size":121.0,"ask":7.52,"ask_size":121.0,"iv":0.1698,"open_interest":1427.0,"volume":3406.0,"delta":-0.5052,"gamma":0.0217,"vega":0.429,"theta":-0.4282,"rho":-0.0778,"theo":7.5869,"change":-1.935,"open":8.92,"high":9.14,"low":5.74,"tick":"no_change","last_trade_price":7.51,"last_trade_time":"2026-02-18T16:14:45","percent_change":-20.487,"prev_day_close":9.44499969482422},{"option":"SPY260227C00688000","bid":6.66,"bid_size":50.0,"ask":6.69,"ask_size":146.0,"iv":0.1685,"open_interest":1203.0,"volume":3198.0,"delta":0.4795,"gamma":0.0218,"vega":0.4296,"theta":-0.4137,"rho":0.097,"theo":6.7008,"change":0.885,"open":6.07,"high":7.97,"low":5.84,"tick":"up","last_trade_price":6.64,"last_trade_time":"2026-02-18T16:13:55","percent_change":15.3779,"prev_day_close":5.75499987602234},{"option":"SPY260227P00688000","bid":7.88,"bid_size":65.0,"ask":7.92,"ask_size":130.0,"iv":0.1668,"open_interest":3222.0,"volume":5816.0,"delta":-0.5276,"gamma":0.0221,"vega":0.4282,"theta":-0.4204,"rho":-0.0806,"theo":7.9876,"change":-1.91,"open":9.33,"high":9.42,"low":6.11,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:12:42","percent_change":-19.2735,"prev_day_close":9.90999984741211},{"option":"SPY260227C00689000","bid":6.07,"bid_size":50.0,"ask":6.1,"ask_size":147.0,"iv":0.1654,"open_interest":2390.0,"volume":2456.0,"delta":0.457,"gamma":0.0221,"vega":0.4278,"theta":-0.4044,"rho":0.0926,"theo":6.1139,"change":0.835,"open":5.5,"high":7.33,"low":5.32,"tick":"no_change","last_trade_price":6.07,"last_trade_time":"2026-02-18T16:14:24","percent_change":15.9503,"prev_day_close":5.23499989509582},{"option":"SPY260227P00689000","bid":8.29,"bid_size":116.0,"ask":8.34,"ask_size":116.0,"iv":0.1637,"open_interest":1530.0,"volume":839.0,"delta":-0.5507,"gamma":0.0224,"vega":0.4251,"theta":-0.4111,"rho":-0.0824,"theo":8.4067,"change":-2.16,"open":9.9,"high":10.0,"low":6.45,"tick":"down","last_trade_price":8.26,"last_trade_time":"2026-02-18T15:59:44","percent_change":-20.7294,"prev_day_close":10.4200000762939},{"option":"SPY260227C00690000","bid":5.5,"bid_size":192.0,"ask":5.53,"ask_size":148.0,"iv":0.1624,"open_interest":6164.0,"volume":7647.0,"delta":0.4337,"gamma":0.0223,"vega":0.4245,"theta":-0.3934,"rho":0.0879,"theo":5.5464,"change":0.745,"open":4.97,"high":6.72,"low":4.67,"tick":"down","last_trade_price":5.48,"last_trade_time":"2026-02-18T16:13:44","percent_change":15.7339,"prev_day_close":4.73499989509582},{"option":"SPY260227P00690000","bid":8.72,"bid_size":53.0,"ask":8.8,"ask_size":103.0,"iv":0.1609,"open_interest":31994.0,"volume":3497.0,"delta":-0.5744,"gamma":0.0227,"vega":0.4215,"theta":-0.3998,"rho":-0.0848,"theo":8.848,"change":-2.09,"open":10.44,"high":11.01,"low":6.8,"tick":"no_change","last_trade_price":8.84,"last_trade_time":"2026-02-18T16:13:00","percent_change":-19.1217,"prev_day_close":10.9300003051758},{"option":"SPY260227C00691000","bid":4.96,"bid_size":68.0,"ask":4.99,"ask_size":152.0,"iv":0.1592,"open_interest":2317.0,"volume":1235.0,"delta":0.4098,"gamma":0.0225,"vega":0.4196,"theta":-0.3807,"rho":0.0831,"theo":5.0,"change":0.68,"open":4.47,"high":6.08,"low":4.21,"tick":"up","last_trade_price":4.94,"last_trade_time":"2026-02-18T16:13:55","percent_change":15.9624,"prev_day_close":4.25999999046326},{"option":"SPY260227P00691000","bid":9.01,"bid_size":67.0,"ask":9.42,"ask_size":67.0,"iv":0.1577,"open_interest":1851.0,"volume":248.0,"delta":-0.599,"gamma":0.0229,"vega":0.4164,"theta":-0.387,"rho":-0.0876,"theo":9.31,"change":-2.37,"open":10.05,"high":10.43,"low":7.2,"tick":"down","last_trade_price":9.11,"last_trade_time":"2026-02-18T16:10:36","percent_change":-20.6446,"prev_day_close":11.4800000190735},{"option":"SPY260227C00692000","bid":4.44,"bid_size":196.0,"ask":4.47,"ask_size":155.0,"iv":0.1561,"open_interest":2086.0,"volume":2733.0,"delta":0.3852,"gamma":0.0226,"vega":0.4131,"theta":-0.3663,"rho":0.0782,"theo":4.4762,"change":0.58,"open":4.11,"high":5.55,"low":3.79,"tick":"up","last_trade_price":4.39,"last_trade_time":"2026-02-18T16:07:42","percent_change":15.2231,"prev_day_close":3.80999994277954},{"option":"SPY260227P00692000","bid":9.56,"bid_size":64.0,"ask":9.85,"ask_size":50.0,"iv":0.1542,"open_interest":1807.0,"volume":290.0,"delta":-0.6242,"gamma":0.023,"vega":0.408,"theta":-0.3724,"rho":-0.0897,"theo":9.795,"change":-2.245,"open":9.51,"high":11.0,"low":7.88,"tick":"down","last_trade_price":9.77,"last_trade_time":"2026-02-18T15:43:33","percent_change":-18.685,"prev_day_close":12.0149998664856},{"option":"SPY260227C00693000","bid":3.95,"bid_size":73.0,"ask":3.98,"ask_size":187.0,"iv":0.1528,"open_interest":1733.0,"volume":1068.0,"delta":0.36,"gamma":0.0226,"vega":0.4047,"theta":-0.3503,"rho":0.0731,"theo":3.9774,"change":0.495,"open":3.49,"high":4.93,"low":3.32,"tick":"down","last_trade_price":3.88,"last_trade_time":"2026-02-18T16:11:05","percent_change":14.6233,"prev_day_close":3.38499999046326},{"option":"SPY260227P00693000","bid":10.09,"bid_size":50.0,"ask":10.28,"ask_size":50.0,"iv":0.15,"open_interest":1880.0,"volume":143.0,"delta":-0.6501,"gamma":0.023,"vega":0.3988,"theta":-0.3561,"rho":-0.0898,"theo":10.3079,"change":-2.81,"open":11.53,"high":11.63,"low":8.04,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:50:00","percent_change":-22.2839,"prev_day_close":12.6100001335144},{"option":"SPY260227C00694000","bid":3.48,"bid_size":188.0,"ask":3.51,"ask_size":166.0,"iv":0.1496,"open_interest":2446.0,"volume":935.0,"delta":0.3344,"gamma":0.0224,"vega":0.3944,"theta":-0.3328,"rho":0.0679,"theo":3.5071,"change":0.47,"open":3.18,"high":4.45,"low":2.94,"tick":"down","last_trade_price":3.46,"last_trade_time":"2026-02-18T16:13:44","percent_change":15.7191,"prev_day_close":2.99000000953674},{"option":"SPY260227P00694000","bid":10.58,"bid_size":66.0,"ask":10.92,"ask_size":50.0,"iv":0.1472,"open_interest":1343.0,"volume":165.0,"delta":-0.6766,"gamma":0.0229,"vega":0.3891,"theta":-0.3383,"rho":-0.0943,"theo":10.8477,"change":-2.705,"open":12.6,"high":12.99,"low":8.79,"tick":"up","last_trade_price":10.52,"last_trade_time":"2026-02-18T16:00:10","percent_change":-20.4537,"prev_day_close":13.2249999046326},{"option":"SPY260227C00695000","bid":3.04,"bid_size":247.0,"ask":3.07,"ask_size":173.0,"iv":0.1463,"open_interest":6693.0,"volume":4674.0,"delta":0.3085,"gamma":0.0222,"vega":0.3823,"theta":-0.314,"rho":0.0627,"theo":3.069,"change":0.41,"open":2.77,"high":3.98,"low":2.55,"tick":"no_change","last_trade_price":3.03,"last_trade_time":"2026-02-18T16:13:55","percent_change":15.6489,"prev_day_close":2.62000000476837},{"option":"SPY260227P00695000","bid":11.24,"bid_size":2.0,"ask":11.5,"ask_size":50.0,"iv":0.145,"open_interest":3607.0,"volume":622.0,"delta":-0.7032,"gamma":0.0227,"vega":0.3734,"theta":-0.3192,"rho":-0.0924,"theo":11.4237,"change":-2.485,"open":13.5,"high":13.5,"low":9.07,"tick":"up","last_trade_price":11.4,"last_trade_time":"2026-02-18T16:13:51","percent_change":-17.897,"prev_day_close":13.8850002288818},{"option":"SPY260227C00696000","bid":2.63,"bid_size":241.0,"ask":2.66,"ask_size":178.0,"iv":0.1431,"open_interest":3240.0,"volume":1504.0,"delta":0.2828,"gamma":0.0218,"vega":0.368,"theta":-0.2946,"rho":0.0574,"theo":2.6686,"change":0.36,"open":2.36,"high":3.5,"low":2.18,"tick":"up","last_trade_price":2.63,"last_trade_time":"2026-02-18T16:14:29","percent_change":15.859,"prev_day_close":2.26999998092651},{"option":"SPY260227P00696000","bid":11.73,"bid_size":66.0,"ask":12.11,"ask_size":66.0,"iv":0.1401,"open_interest":861.0,"volume":63.0,"delta":-0.7299,"gamma":0.0223,"vega":0.3587,"theta":-0.2993,"rho":-0.0951,"theo":12.0374,"change":-2.7,"open":11.0,"high":11.85,"low":9.63,"tick":"up","last_trade_price":11.85,"last_trade_time":"2026-02-18T15:59:50","percent_change":-18.5567,"prev_day_close":14.5500001907349},{"option":"SPY260227C00697000","bid":2.26,"bid_size":183.0,"ask":2.28,"ask_size":201.0,"iv":0.1397,"open_interest":7318.0,"volume":1849.0,"delta":0.2575,"gamma":0.0212,"vega":0.3522,"theta":-0.2746,"rho":0.0523,"theo":2.3073,"change":0.24,"open":2.12,"high":3.06,"low":1.86,"tick":"down","last_trade_price":2.19,"last_trade_time":"2026-02-18T16:12:43","percent_change":12.3077,"prev_day_close":1.95000004768372},{"option":"SPY260227P00697000","bid":12.34,"bid_size":65.0,"ask":12.76,"ask_size":65.0,"iv":0.1364,"open_interest":818.0,"volume":41.0,"delta":-0.7562,"gamma":0.0218,"vega":0.3401,"theta":-0.2794,"rho":-0.0942,"theo":12.691,"change":-3.66,"open":14.73,"high":14.73,"low":10.64,"tick":"down","last_trade_price":11.57,"last_trade_time":"2026-02-18T14:05:49","percent_change":-24.0315,"prev_day_close":15.2300000190735},{"option":"SPY260227C00698000","bid":1.91,"bid_size":225.0,"ask":1.93,"ask_size":50.0,"iv":0.1363,"open_interest":8681.0,"volume":4006.0,"delta":0.2326,"gamma":0.0205,"vega":0.3346,"theta":-0.2539,"rho":0.0472,"theo":1.977,"change":0.2,"open":1.81,"high":2.65,"low":1.55,"tick":"down","last_trade_price":1.86,"last_trade_time":"2026-02-18T16:12:43","percent_change":12.0482,"prev_day_close":1.6599999666214},{"option":"SPY260227P00698000","bid":13.08,"bid_size":51.0,"ask":13.43,"ask_size":51.0,"iv":0.1339,"open_interest":591.0,"volume":96.0,"delta":-0.7822,"gamma":0.0211,"vega":0.3202,"theta":-0.2585,"rho":-0.0934,"theo":13.3785,"change":-2.99,"open":15.32,"high":15.32,"low":11.06,"tick":"up","last_trade_price":13.0,"last_trade_time":"2026-02-18T15:59:35","percent_change":-18.6992,"prev_day_close":15.9900002479553},{"option":"SPY260227C00699000","bid":1.6,"bid_size":116.0,"ask":1.62,"ask_size":215.0,"iv":0.1329,"open_interest":7991.0,"volume":1399.0,"delta":0.2076,"gamma":0.0196,"vega":0.3148,"theta":-0.2316,"rho":0.0422,"theo":1.6677,"change":0.2,"open":1.5,"high":2.27,"low":1.3,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-02-18T16:02:53","percent_change":14.2857,"prev_day_close":1.39999997615814},{"option":"SPY260227P00699000","bid":13.77,"bid_size":64.0,"ask":14.14,"ask_size":64.0,"iv":0.1301,"open_interest":280.0,"volume":47.0,"delta":-0.8086,"gamma":0.0205,"vega":0.299,"theta":-0.2374,"rho":-0.0924,"theo":14.0875,"change":-3.265,"open":12.51,"high":13.47,"low":11.92,"tick":"up","last_trade_price":13.47,"last_trade_time":"2026-02-18T14:30:03","percent_change":-19.51,"prev_day_close":16.7350006103516},{"option":"SPY260227C00700000","bid":1.32,"bid_size":12.0,"ask":1.34,"ask_size":289.0,"iv":0.1296,"open_interest":27882.0,"volume":10534.0,"delta":0.1826,"gamma":0.0186,"vega":0.2928,"theta":-0.2076,"rho":0.0371,"theo":1.3788,"change":0.16,"open":1.2,"high":1.95,"low":1.05,"tick":"up","last_trade_price":1.33,"last_trade_time":"2026-02-18T16:14:34","percent_change":13.6752,"prev_day_close":1.16999995708466},{"option":"SPY260227P00700000","bid":14.45,"bid_size":63.0,"ask":14.85,"ask_size":50.0,"iv":0.1246,"open_interest":5092.0,"volume":959.0,"delta":-0.8353,"gamma":0.0196,"vega":0.272,"theta":-0.2154,"rho":-0.0887,"theo":14.8226,"change":-3.5,"open":17.0,"high":17.0,"low":12.31,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-02-18T15:57:40","percent_change":-20.0,"prev_day_close":17.5},{"option":"SPY260227C00701000","bid":1.07,"bid_size":205.0,"ask":1.09,"ask_size":241.0,"iv":0.1263,"open_interest":2733.0,"volume":1527.0,"delta":0.158,"gamma":0.0174,"vega":0.2685,"theta":-0.1827,"rho":0.0321,"theo":1.1153,"change":0.05,"open":1.05,"high":1.58,"low":0.87,"tick":"down","last_trade_price":1.02,"last_trade_time":"2026-02-18T15:59:44","percent_change":5.15464,"prev_day_close":0.969999998807907},{"option":"SPY260227P00701000","bid":14.49,"bid_size":53.0,"ask":16.3,"ask_size":53.0,"iv":0.1189,"open_interest":50.0,"volume":4.0,"delta":-0.8622,"gamma":0.0187,"vega":0.2445,"theta":-0.1945,"rho":-0.086,"theo":15.5851,"change":-1.865,"open":17.93,"high":17.93,"low":13.04,"tick":"up","last_trade_price":16.49,"last_trade_time":"2026-02-18T15:31:26","percent_change":-10.1607,"prev_day_close":18.3549995422363},{"option":"SPY260227C00702000","bid":0.86,"bid_size":130.0,"ask":0.88,"ask_size":289.0,"iv":0.1234,"open_interest":2750.0,"volume":1934.0,"delta":0.1341,"gamma":0.0161,"vega":0.2426,"theta":-0.1576,"rho":0.0272,"theo":0.8823,"change":0.05,"open":0.82,"high":1.37,"low":0.67,"tick":"no_change","last_trade_price":0.84,"last_trade_time":"2026-02-18T16:13:03","percent_change":6.32911,"prev_day_close":0.78999999165535},{"option":"SPY260227P00702000","bid":16.09,"bid_size":50.0,"ask":16.52,"ask_size":50.0,"iv":0.1197,"open_interest":187.0,"volume":64.0,"delta":-0.8893,"gamma":0.0178,"vega":0.2117,"theta":-0.1749,"rho":-0.0799,"theo":16.3847,"change":-2.235,"open":15.73,"high":17.52,"low":14.3,"tick":"down","last_trade_price":17.0,"last_trade_time":"2026-02-18T15:37:20","percent_change":-11.6194,"prev_day_close":19.2349996566772},{"option":"SPY260227C00703000","bid":0.67,"bid_size":274.0,"ask":0.69,"ask_size":265.0,"iv":0.1202,"open_interest":2521.0,"volume":1237.0,"delta":0.1118,"gamma":0.0146,"vega":0.2157,"theta":-0.1334,"rho":0.0227,"theo":0.6842,"change":0.01,"open":0.63,"high":1.11,"low":0.52,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-18T16:11:55","percent_change":1.5625,"prev_day_close":0.639999985694885},{"option":"SPY260227P00703000","bid":15.75,"bid_size":3.0,"ask":18.55,"ask_size":60.0,"iv":0.1057,"open_interest":88.0,"volume":22.0,"delta":-0.9154,"gamma":0.0168,"vega":0.1763,"theta":-0.1543,"rho":-0.0627,"theo":17.2256,"change":-5.215,"open":19.5,"high":19.5,"low":14.7,"tick":"up","last_trade_price":14.91,"last_trade_time":"2026-02-18T12:08:43","percent_change":-25.913,"prev_day_close":20.125},{"option":"SPY260227C00704000","bid":0.52,"bid_size":239.0,"ask":0.54,"ask_size":261.0,"iv":0.1172,"open_interest":4051.0,"volume":819.0,"delta":0.0918,"gamma":0.013,"vega":0.1889,"theta":-0.1111,"rho":0.0186,"theo":0.5232,"change":0.02,"open":0.55,"high":0.89,"low":0.41,"tick":"up","last_trade_price":0.53,"last_trade_time":"2026-02-18T16:14:14","percent_change":3.92157,"prev_day_close":0.509999990463257},{"option":"SPY260227P00704000","bid":17.8,"bid_size":50.0,"ask":18.32,"ask_size":50.0,"iv":0.112,"open_interest":117.0,"volume":23.0,"delta":-0.9399,"gamma":0.0158,"vega":0.1418,"theta":-0.131,"rho":-0.0529,"theo":18.1068,"change":-2.45,"open":16.36,"high":18.59,"low":15.3,"tick":"up","last_trade_price":18.59,"last_trade_time":"2026-02-18T15:39:33","percent_change":-11.6445,"prev_day_close":21.039999961853},{"option":"SPY260227C00705000","bid":0.4,"bid_size":408.0,"ask":0.42,"ask_size":492.0,"iv":0.1148,"open_interest":5907.0,"volume":9176.0,"delta":0.0746,"gamma":0.0114,"vega":0.1638,"theta":-0.0917,"rho":0.0151,"theo":0.3978,"change":-0.005,"open":0.4,"high":0.72,"low":0.31,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:11:55","percent_change":-1.23457,"prev_day_close":0.405000001192093},{"option":"SPY260227P00705000","bid":18.29,"bid_size":26.0,"ask":19.65,"ask_size":30.0,"iv":0.0,"open_interest":2233.0,"volume":296.0,"delta":-0.962,"gamma":0.0135,"vega":0.1004,"theta":-0.1069,"rho":-0.0399,"theo":19.0362,"change":-1.7,"open":21.2,"high":21.2,"low":16.95,"tick":"down","last_trade_price":20.33,"last_trade_time":"2026-02-18T15:00:12","percent_change":-7.71675,"prev_day_close":22.0299997329712},{"option":"SPY260227C00706000","bid":0.3,"bid_size":432.0,"ask":0.32,"ask_size":505.0,"iv":0.1127,"open_interest":5736.0,"volume":821.0,"delta":0.0605,"gamma":0.0099,"vega":0.1411,"theta":-0.0757,"rho":0.0122,"theo":0.3042,"change":-0.005,"open":0.37,"high":0.58,"low":0.25,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-18T16:13:21","percent_change":-1.5873,"prev_day_close":0.314999997615814},{"option":"SPY260227P00706000","bid":18.57,"bid_size":10.0,"ask":21.37,"ask_size":5.0,"iv":0.0,"open_interest":8.0,"volume":19.0,"delta":-0.9782,"gamma":0.0102,"vega":0.0674,"theta":-0.0898,"rho":-0.0164,"theo":19.9969,"change":-4.445,"open":18.77,"high":18.77,"low":17.5,"tick":"up","last_trade_price":18.55,"last_trade_time":"2026-02-18T13:41:43","percent_change":-19.3303,"prev_day_close":22.9949998855591},{"option":"SPY260227C00707000","bid":0.23,"bid_size":464.0,"ask":0.24,"ask_size":522.0,"iv":0.1102,"open_interest":2693.0,"volume":885.0,"delta":0.0496,"gamma":0.0085,"vega":0.1222,"theta":-0.0632,"rho":0.01,"theo":0.238,"change":-0.015,"open":0.27,"high":0.44,"low":0.19,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T15:54:28","percent_change":-5.88235,"prev_day_close":0.254999995231628},{"option":"SPY260227P00707000","bid":19.57,"bid_size":10.0,"ask":22.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9895,"gamma":0.0066,"vega":0.0389,"theta":-0.0765,"rho":-0.0162,"theo":20.9778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.88,"last_trade_time":"2026-02-17T10:17:41","percent_change":0.0,"prev_day_close":24.0100002288818},{"option":"SPY260227C00708000","bid":0.17,"bid_size":570.0,"ask":0.18,"ask_size":166.0,"iv":0.1084,"open_interest":4443.0,"volume":644.0,"delta":0.0409,"gamma":0.0074,"vega":0.106,"theta":-0.0533,"rho":0.0082,"theo":0.1892,"change":-0.015,"open":0.22,"high":0.36,"low":0.14,"tick":"up","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:55:07","percent_change":-7.69231,"prev_day_close":0.195000000298023},{"option":"SPY260227P00708000","bid":20.57,"bid_size":20.0,"ask":23.37,"ask_size":10.0,"iv":0.0,"open_interest":2.0,"volume":36.0,"delta":-0.9946,"gamma":0.0038,"vega":0.0221,"theta":-0.073,"rho":-0.0031,"theo":21.9729,"change":-3.89,"open":21.11,"high":21.11,"low":21.11,"tick":"down","last_trade_price":21.11,"last_trade_time":"2026-02-18T13:57:03","percent_change":-15.56,"prev_day_close":25.0},{"option":"SPY260227C00709000","bid":0.13,"bid_size":550.0,"ask":0.14,"ask_size":635.0,"iv":0.1075,"open_interest":5982.0,"volume":406.0,"delta":0.0343,"gamma":0.0064,"vega":0.0928,"theta":-0.0456,"rho":0.0069,"theo":0.1541,"change":-0.025,"open":0.17,"high":0.27,"low":0.1,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:53:22","percent_change":-16.129,"prev_day_close":0.155000001192093},{"option":"SPY260227P00709000","bid":21.58,"bid_size":1.0,"ask":24.37,"ask_size":32.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.998,"gamma":0.0017,"vega":0.011,"theta":-0.0706,"rho":-0.003,"theo":22.9704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.67,"last_trade_time":"2026-02-17T10:41:16","percent_change":0.0,"prev_day_close":26.0100002288818},{"option":"SPY260227C00710000","bid":0.1,"bid_size":582.0,"ask":0.11,"ask_size":1023.0,"iv":0.107,"open_interest":10494.0,"volume":3434.0,"delta":0.0289,"gamma":0.0055,"vega":0.0815,"theta":-0.0395,"rho":0.0058,"theo":0.1274,"change":-0.015,"open":0.13,"high":0.21,"low":0.08,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T16:14:42","percent_change":-12.0,"prev_day_close":0.12499999627471},{"option":"SPY260227P00710000","bid":22.57,"bid_size":10.0,"ask":25.35,"ask_size":10.0,"iv":0.0,"open_interest":35.0,"volume":208.0,"delta":-0.9991,"gamma":0.0008,"vega":0.0047,"theta":-0.0702,"rho":0.0,"theo":23.97,"change":-1.645,"open":21.5,"high":25.69,"low":21.35,"tick":"up","last_trade_price":25.69,"last_trade_time":"2026-02-18T15:30:43","percent_change":-6.01793,"prev_day_close":27.335000038147},{"option":"SPY260227C00711000","bid":0.08,"bid_size":194.0,"ask":0.09,"ask_size":727.0,"iv":0.1073,"open_interest":2492.0,"volume":315.0,"delta":0.0248,"gamma":0.0048,"vega":0.0722,"theta":-0.0346,"rho":0.005,"theo":0.1074,"change":-0.035,"open":0.11,"high":0.16,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:46:23","percent_change":-36.8421,"prev_day_close":0.0950000025331974},{"option":"SPY260227P00711000","bid":23.57,"bid_size":20.0,"ask":26.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0004,"vega":0.0026,"theta":-0.0702,"rho":0.0,"theo":24.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.21,"last_trade_time":"2026-02-12T15:50:54","percent_change":0.0,"prev_day_close":27.9750003814697},{"option":"SPY260227C00712000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":714.0,"iv":0.1068,"open_interest":3166.0,"volume":226.0,"delta":0.0214,"gamma":0.0042,"vega":0.0643,"theta":-0.0306,"rho":0.0043,"theo":0.0914,"change":-0.025,"open":0.08,"high":0.13,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:59:39","percent_change":-33.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260227P00712000","bid":24.57,"bid_size":10.0,"ask":27.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0009,"theta":-0.0702,"rho":0.0,"theo":25.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.88,"last_trade_time":"2026-02-17T15:56:09","percent_change":0.0,"prev_day_close":28.9850006103516},{"option":"SPY260227C00713000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":729.0,"iv":0.1077,"open_interest":2592.0,"volume":309.0,"delta":0.0186,"gamma":0.0037,"vega":0.0574,"theta":-0.0271,"rho":0.0037,"theo":0.0786,"change":-0.025,"open":0.08,"high":0.1,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:57:15","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260227P00713000","bid":25.57,"bid_size":10.0,"ask":28.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":26.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.81,"last_trade_time":"2026-02-13T09:51:33","percent_change":0.0,"prev_day_close":29.9850006103516},{"option":"SPY260227C00714000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":720.0,"iv":0.1082,"open_interest":3923.0,"volume":622.0,"delta":0.0161,"gamma":0.0032,"vega":0.0512,"theta":-0.024,"rho":0.0032,"theo":0.0673,"change":-0.025,"open":0.06,"high":0.08,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:45:54","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260227P00714000","bid":26.57,"bid_size":10.0,"ask":29.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":27.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-10T13:24:48","percent_change":0.0,"prev_day_close":31.0649995803833},{"option":"SPY260227C00715000","bid":0.03,"bid_size":669.0,"ask":0.04,"ask_size":700.0,"iv":0.1082,"open_interest":8905.0,"volume":307.0,"delta":0.0139,"gamma":0.0028,"vega":0.0456,"theta":-0.0212,"rho":0.0028,"theo":0.0578,"change":-0.015,"open":0.04,"high":0.07,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:59:19","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260227P00715000","bid":27.57,"bid_size":10.0,"ask":30.35,"ask_size":10.0,"iv":0.0,"open_interest":7.0,"volume":50.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":28.97,"change":-1.38,"open":30.49,"high":30.49,"low":30.49,"tick":"down","last_trade_price":30.49,"last_trade_time":"2026-02-18T15:30:43","percent_change":-4.33009,"prev_day_close":31.8700008392334},{"option":"SPY260227C00716000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":740.0,"iv":0.1118,"open_interest":1752.0,"volume":73.0,"delta":0.0119,"gamma":0.0024,"vega":0.0401,"theta":-0.0186,"rho":0.0024,"theo":0.049,"change":-0.005,"open":0.04,"high":0.06,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:55:37","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260227P00716000","bid":28.57,"bid_size":10.0,"ask":31.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":29.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.4,"last_trade_time":"2026-02-09T13:34:15","percent_change":0.0,"prev_day_close":33.0699987411499},{"option":"SPY260227C00717000","bid":0.02,"bid_size":680.0,"ask":0.03,"ask_size":363.0,"iv":0.1106,"open_interest":897.0,"volume":188.0,"delta":0.0103,"gamma":0.0022,"vega":0.0358,"theta":-0.0165,"rho":0.0021,"theo":0.0422,"change":-0.015,"open":0.04,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:47:52","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260227P00717000","bid":29.57,"bid_size":10.0,"ask":32.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":30.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.69,"last_trade_time":"2026-02-10T16:01:26","percent_change":0.0,"prev_day_close":34.0699996948242},{"option":"SPY260227C00718000","bid":0.02,"bid_size":665.0,"ask":0.03,"ask_size":714.0,"iv":0.1138,"open_interest":1511.0,"volume":18.0,"delta":0.009,"gamma":0.0019,"vega":0.0319,"theta":-0.0146,"rho":0.0018,"theo":0.0365,"change":0.005,"open":0.03,"high":0.04,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:43:30","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00718000","bid":30.57,"bid_size":10.0,"ask":33.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":31.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.05,"last_trade_time":"2026-02-04T11:30:18","percent_change":0.0,"prev_day_close":35.0450000762939},{"option":"SPY260227C00719000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":730.0,"iv":0.1169,"open_interest":18903.0,"volume":1008.0,"delta":0.0079,"gamma":0.0016,"vega":0.0285,"theta":-0.013,"rho":0.0016,"theo":0.0318,"change":-0.005,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:06:20","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00719000","bid":31.57,"bid_size":10.0,"ask":34.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":32.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-12T11:07:04","percent_change":0.0,"prev_day_close":36.0549983978272},{"option":"SPY260227C00720000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1040.0,"iv":0.12,"open_interest":5749.0,"volume":1734.0,"delta":0.0069,"gamma":0.0015,"vega":0.0256,"theta":-0.0116,"rho":0.0014,"theo":0.0277,"change":-0.005,"open":0.02,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:06:35","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00720000","bid":32.57,"bid_size":10.0,"ask":35.37,"ask_size":15.0,"iv":0.0,"open_interest":5.0,"volume":27.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":33.97,"change":-1.49,"open":31.51,"high":35.85,"low":31.4,"tick":"down","last_trade_price":35.5,"last_trade_time":"2026-02-18T15:30:43","percent_change":-4.02812,"prev_day_close":36.9899997711182},{"option":"SPY260227C00721000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1065.0,"iv":0.1231,"open_interest":1233.0,"volume":134.0,"delta":0.0061,"gamma":0.0013,"vega":0.023,"theta":-0.0104,"rho":0.0012,"theo":0.0244,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:53:25","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00721000","bid":33.57,"bid_size":10.0,"ask":36.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":34.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.3,"last_trade_time":"2026-01-15T14:26:25","percent_change":0.0,"prev_day_close":38.0200004577637},{"option":"SPY260227C00722000","bid":0.02,"bid_size":193.0,"ask":0.03,"ask_size":1167.0,"iv":0.1262,"open_interest":2097.0,"volume":150.0,"delta":0.0054,"gamma":0.0012,"vega":0.0208,"theta":-0.0094,"rho":0.0011,"theo":0.0216,"change":-0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:03","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00722000","bid":34.57,"bid_size":10.0,"ask":37.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":35.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.72,"last_trade_time":"2026-02-13T15:22:02","percent_change":0.0,"prev_day_close":39.0850009918213},{"option":"SPY260227C00723000","bid":0.01,"bid_size":697.0,"ask":0.02,"ask_size":332.0,"iv":0.1225,"open_interest":1454.0,"volume":92.0,"delta":0.0048,"gamma":0.001,"vega":0.0189,"theta":-0.0086,"rho":0.001,"theo":0.0193,"change":-0.005,"open":0.02,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:25","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00723000","bid":35.57,"bid_size":10.0,"ask":38.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":36.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-01-07T15:12:53","percent_change":0.0,"prev_day_close":40.1149997711182},{"option":"SPY260227C00724000","bid":0.01,"bid_size":694.0,"ask":0.02,"ask_size":337.0,"iv":0.1254,"open_interest":1289.0,"volume":102.0,"delta":0.0043,"gamma":0.0009,"vega":0.0172,"theta":-0.0078,"rho":0.0009,"theo":0.0174,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:04","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00724000","bid":36.57,"bid_size":10.0,"ask":39.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":37.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.7,"last_trade_time":"2026-01-16T15:26:41","percent_change":0.0,"prev_day_close":41.0999984741211},{"option":"SPY260227C00725000","bid":0.01,"bid_size":692.0,"ask":0.02,"ask_size":477.0,"iv":0.1284,"open_interest":4494.0,"volume":288.0,"delta":0.0039,"gamma":0.0008,"vega":0.0158,"theta":-0.0072,"rho":0.0008,"theo":0.0158,"change":0.005,"open":0.01,"high":0.03,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:27:21","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00725000","bid":37.57,"bid_size":10.0,"ask":40.34,"ask_size":60.0,"iv":0.0,"open_interest":3.0,"volume":3.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":38.97,"change":-1.02,"open":40.96,"high":40.96,"low":40.96,"tick":"no_change","last_trade_price":40.96,"last_trade_time":"2026-02-18T09:31:49","percent_change":-2.42973,"prev_day_close":41.9799995422363},{"option":"SPY260227C00726000","bid":0.01,"bid_size":701.0,"ask":0.02,"ask_size":480.0,"iv":0.1313,"open_interest":3612.0,"volume":5.0,"delta":0.0036,"gamma":0.0008,"vega":0.0146,"theta":-0.0067,"rho":0.0007,"theo":0.0145,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:47:14","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00726000","bid":38.57,"bid_size":10.0,"ask":41.34,"ask_size":12.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":39.97,"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":43.0899982452393},{"option":"SPY260227C00727000","bid":0.01,"bid_size":690.0,"ask":0.02,"ask_size":526.0,"iv":0.1342,"open_interest":1245.0,"volume":1.0,"delta":0.0033,"gamma":0.0007,"vega":0.0136,"theta":-0.0063,"rho":0.0006,"theo":0.0135,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:07:34","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00727000","bid":39.57,"bid_size":10.0,"ask":42.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":40.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.97,"last_trade_time":"2025-12-19T14:17:32","percent_change":0.0,"prev_day_close":44.1700000762939},{"option":"SPY260227C00728000","bid":0.01,"bid_size":690.0,"ask":0.02,"ask_size":851.0,"iv":0.1371,"open_interest":748.0,"volume":19.0,"delta":0.0031,"gamma":0.0006,"vega":0.0127,"theta":-0.006,"rho":0.0006,"theo":0.0126,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:49:38","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00728000","bid":40.57,"bid_size":10.0,"ask":43.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":41.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.52,"last_trade_time":"2026-02-03T09:38:21","percent_change":0.0,"prev_day_close":45.0200004577637},{"option":"SPY260227C00729000","bid":0.01,"bid_size":690.0,"ask":0.02,"ask_size":852.0,"iv":0.14,"open_interest":1023.0,"volume":2.0,"delta":0.0029,"gamma":0.0006,"vega":0.012,"theta":-0.0057,"rho":0.0006,"theo":0.0119,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:25:29","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00729000","bid":41.57,"bid_size":10.0,"ask":44.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":42.97,"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":46.0899982452393},{"option":"SPY260227C00730000","bid":0.01,"bid_size":689.0,"ask":0.02,"ask_size":853.0,"iv":0.1429,"open_interest":7710.0,"volume":66.0,"delta":0.0027,"gamma":0.0006,"vega":0.0114,"theta":-0.0055,"rho":0.0005,"theo":0.0114,"change":-0.005,"open":0.02,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:13:42","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00730000","bid":42.57,"bid_size":10.0,"ask":45.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":43.97,"change":-5.39,"open":41.73,"high":41.73,"low":41.71,"tick":"down","last_trade_price":41.71,"last_trade_time":"2026-02-18T12:27:50","percent_change":-11.4437,"prev_day_close":47.1000003814697},{"option":"SPY260227C00731000","bid":0.01,"bid_size":688.0,"ask":0.02,"ask_size":696.0,"iv":0.1456,"open_interest":1503.0,"volume":0.0,"delta":0.0026,"gamma":0.0005,"vega":0.0109,"theta":-0.0053,"rho":0.0005,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T15:52:27","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00731000","bid":43.57,"bid_size":10.0,"ask":46.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":44.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.75,"last_trade_time":"2026-01-05T15:55:05","percent_change":0.0,"prev_day_close":48.0300006866455},{"option":"SPY260227C00732000","bid":0.01,"bid_size":688.0,"ask":0.02,"ask_size":856.0,"iv":0.1488,"open_interest":1239.0,"volume":11.0,"delta":0.0024,"gamma":0.0005,"vega":0.0103,"theta":-0.0051,"rho":0.0005,"theo":0.0105,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:57:12","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00732000","bid":44.57,"bid_size":10.0,"ask":47.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":45.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.5,"last_trade_time":"2026-01-15T14:30:01","percent_change":0.0,"prev_day_close":49.1949996948242},{"option":"SPY260227C00733000","bid":0.01,"bid_size":687.0,"ask":0.02,"ask_size":857.0,"iv":0.1515,"open_interest":1154.0,"volume":59.0,"delta":0.0024,"gamma":0.0005,"vega":0.0099,"theta":-0.005,"rho":0.0005,"theo":0.0101,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:48:14","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00733000","bid":45.57,"bid_size":10.0,"ask":48.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":46.97,"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":50.1949996948242},{"option":"SPY260227C00734000","bid":0.01,"bid_size":687.0,"ask":0.02,"ask_size":699.0,"iv":0.1543,"open_interest":622.0,"volume":0.0,"delta":0.0023,"gamma":0.0004,"vega":0.0096,"theta":-0.0049,"rho":0.0004,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T09:30:12","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00734000","bid":46.58,"bid_size":7.0,"ask":49.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":47.97,"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":51.0450000762939},{"option":"SPY260227C00735000","bid":0.01,"bid_size":686.0,"ask":0.02,"ask_size":860.0,"iv":0.1571,"open_interest":5276.0,"volume":6.0,"delta":0.0022,"gamma":0.0004,"vega":0.0094,"theta":-0.0049,"rho":0.0004,"theo":0.0099,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:31:58","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00735000","bid":47.57,"bid_size":10.0,"ask":50.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":48.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.7,"last_trade_time":"2025-12-19T14:17:32","percent_change":0.0,"prev_day_close":51.9300003051758},{"option":"SPY260227C00736000","bid":0.01,"bid_size":686.0,"ask":0.02,"ask_size":701.0,"iv":0.1599,"open_interest":2857.0,"volume":2.0,"delta":0.0022,"gamma":0.0004,"vega":0.0091,"theta":-0.0048,"rho":0.0004,"theo":0.0098,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:26:15","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00736000","bid":48.57,"bid_size":30.0,"ask":51.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":49.97,"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":53.0850009918213},{"option":"SPY260227C00737000","bid":0.01,"bid_size":685.0,"ask":0.02,"ask_size":703.0,"iv":0.1628,"open_interest":742.0,"volume":0.0,"delta":0.0021,"gamma":0.0004,"vega":0.0089,"theta":-0.0048,"rho":0.0004,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:19:27","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00737000","bid":49.57,"bid_size":10.0,"ask":52.34,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":50.97,"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":54.0899982452393},{"option":"SPY260227C00738000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":702.0,"iv":0.1655,"open_interest":1105.0,"volume":0.0,"delta":0.0021,"gamma":0.0004,"vega":0.0087,"theta":-0.0048,"rho":0.0004,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-12T12:09:52","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00738000","bid":50.57,"bid_size":10.0,"ask":53.36,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":51.97,"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":55.0050010681152},{"option":"SPY260227C00739000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":705.0,"iv":0.1683,"open_interest":943.0,"volume":0.0,"delta":0.002,"gamma":0.0004,"vega":0.0084,"theta":-0.0047,"rho":0.0004,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:49:16","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00739000","bid":51.57,"bid_size":10.0,"ask":54.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":52.97,"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":56.1049995422363},{"option":"SPY260227C00740000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":997.0,"iv":0.1711,"open_interest":5823.0,"volume":11.0,"delta":0.002,"gamma":0.0004,"vega":0.0083,"theta":-0.0047,"rho":0.0004,"theo":0.0093,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:04:56","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00740000","bid":52.57,"bid_size":10.0,"ask":55.34,"ask_size":16.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":53.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.78,"last_trade_time":"2026-01-30T15:07:02","percent_change":0.0,"prev_day_close":57.0650005340576},{"option":"SPY260227C00745000","bid":0.01,"bid_size":682.0,"ask":0.02,"ask_size":961.0,"iv":0.185,"open_interest":5616.0,"volume":31.0,"delta":0.0018,"gamma":0.0003,"vega":0.0075,"theta":-0.0046,"rho":0.0004,"theo":0.0091,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:27:37","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00745000","bid":57.57,"bid_size":10.0,"ask":60.36,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":58.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.3,"last_trade_time":"2026-02-02T15:16:50","percent_change":0.0,"prev_day_close":61.9850006103516},{"option":"SPY260227C00750000","bid":0.01,"bid_size":379.0,"ask":0.02,"ask_size":996.0,"iv":0.1987,"open_interest":2575.0,"volume":4.0,"delta":0.0017,"gamma":0.0003,"vega":0.0069,"theta":-0.0046,"rho":0.0003,"theo":0.009,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:34:18","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00750000","bid":62.57,"bid_size":10.0,"ask":65.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":63.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.65,"last_trade_time":"2026-01-30T12:12:01","percent_change":0.0,"prev_day_close":67.0900001525879},{"option":"SPY260227C00755000","bid":0.01,"bid_size":378.0,"ask":0.02,"ask_size":712.0,"iv":0.2122,"open_interest":983.0,"volume":1284.0,"delta":0.0016,"gamma":0.0002,"vega":0.0065,"theta":-0.0047,"rho":0.0003,"theo":0.009,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:31:22","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00755000","bid":67.57,"bid_size":10.0,"ask":70.35,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":68.97,"change":-3.52,"open":68.42,"high":68.42,"low":68.42,"tick":"down","last_trade_price":68.42,"last_trade_time":"2026-02-18T10:01:04","percent_change":-4.89297,"prev_day_close":71.9400024414062},{"option":"SPY260227C00760000","bid":0.01,"bid_size":377.0,"ask":0.02,"ask_size":878.0,"iv":0.2255,"open_interest":2394.0,"volume":2535.0,"delta":0.0015,"gamma":0.0002,"vega":0.0061,"theta":-0.0047,"rho":0.0003,"theo":0.009,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:04:55","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00760000","bid":72.57,"bid_size":10.0,"ask":75.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":73.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.07,"last_trade_time":"2026-02-12T15:54:20","percent_change":0.0,"prev_day_close":77.0200004577637},{"option":"SPY260227C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":178.0,"iv":0.2177,"open_interest":1060.0,"volume":31.0,"delta":0.0014,"gamma":0.0002,"vega":0.0057,"theta":-0.0047,"rho":0.0003,"theo":0.009,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:11:09","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00765000","bid":77.58,"bid_size":1.0,"ask":80.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":78.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.71,"last_trade_time":"2026-02-03T15:52:36","percent_change":0.0,"prev_day_close":82.1900024414062},{"option":"SPY260227C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2297,"open_interest":1515.0,"volume":7.0,"delta":0.0013,"gamma":0.0002,"vega":0.0054,"theta":-0.0047,"rho":0.0003,"theo":0.0089,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:46:43","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00770000","bid":82.57,"bid_size":10.0,"ask":85.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.75,"last_trade_time":"2026-01-02T10:22:37","percent_change":0.0,"prev_day_close":87.2199974060059},{"option":"SPY260227C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2416,"open_interest":500.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0051,"theta":-0.0047,"rho":0.0002,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-11T15:28:54","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00775000","bid":87.57,"bid_size":10.0,"ask":90.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":88.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.36,"last_trade_time":"2026-01-29T15:58:44","percent_change":0.0,"prev_day_close":92.2199974060059},{"option":"SPY260227C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2534,"open_interest":1411.0,"volume":133.0,"delta":0.0012,"gamma":0.0001,"vega":0.0049,"theta":-0.0047,"rho":0.0002,"theo":0.0089,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:08:27","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00780000","bid":92.57,"bid_size":10.0,"ask":95.35,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":93.97,"change":-5.385,"open":91.7,"high":91.7,"low":91.7,"tick":"down","last_trade_price":91.7,"last_trade_time":"2026-02-18T15:53:58","percent_change":-5.54669,"prev_day_close":97.0849990844726},{"option":"SPY260227C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2651,"open_interest":692.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0047,"theta":-0.0047,"rho":0.0002,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:18:06","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00785000","bid":97.57,"bid_size":10.0,"ask":100.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":98.97,"change":-5.335,"open":96.72,"high":96.72,"low":96.72,"tick":"down","last_trade_price":96.72,"last_trade_time":"2026-02-18T15:53:58","percent_change":-5.22757,"prev_day_close":102.054996490479},{"option":"SPY260227C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2766,"open_interest":3317.0,"volume":1.0,"delta":0.0011,"gamma":0.0001,"vega":0.0045,"theta":-0.0048,"rho":0.0002,"theo":0.0088,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:40:58","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00790000","bid":102.57,"bid_size":15.0,"ask":105.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":103.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.5,"last_trade_time":"2025-12-26T13:34:41","percent_change":0.0,"prev_day_close":107.094997406006},{"option":"SPY260227C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2881,"open_interest":1936.0,"volume":2.0,"delta":0.0011,"gamma":0.0001,"vega":0.0043,"theta":-0.0048,"rho":0.0002,"theo":0.0088,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:06:12","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00795000","bid":107.58,"bid_size":1.0,"ask":110.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":108.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.32,"last_trade_time":"2025-12-15T10:04:42","percent_change":0.0,"prev_day_close":112.094997406006},{"option":"SPY260227C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.2994,"open_interest":2234.0,"volume":144.0,"delta":0.001,"gamma":0.0001,"vega":0.0041,"theta":-0.0048,"rho":0.0002,"theo":0.0088,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:35:54","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00800000","bid":112.57,"bid_size":30.0,"ask":115.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.21,"last_trade_time":"2026-01-16T11:39:57","percent_change":0.0,"prev_day_close":117.209999084473},{"option":"SPY260227C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3107,"open_interest":684.0,"volume":268.0,"delta":0.001,"gamma":0.0001,"vega":0.004,"theta":-0.0048,"rho":0.0002,"theo":0.0087,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:35:01","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00805000","bid":117.57,"bid_size":30.0,"ask":120.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":118.97,"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":122.094997406006},{"option":"SPY260227C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3218,"open_interest":279.0,"volume":159.0,"delta":0.001,"gamma":0.0001,"vega":0.0038,"theta":-0.0048,"rho":0.0002,"theo":0.0087,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:13:08","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00810000","bid":122.57,"bid_size":10.0,"ask":125.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":123.97,"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":127.224994659424},{"option":"SPY260227C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3329,"open_interest":1192.0,"volume":346.0,"delta":0.001,"gamma":0.0001,"vega":0.0037,"theta":-0.0049,"rho":0.0002,"theo":0.0088,"change":0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:32:27","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00815000","bid":127.57,"bid_size":30.0,"ask":130.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":128.97,"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":132.319999694824},{"option":"SPY260227C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3438,"open_interest":1301.0,"volume":171.0,"delta":0.0009,"gamma":0.0001,"vega":0.0036,"theta":-0.0049,"rho":0.0002,"theo":0.0088,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:34:54","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00820000","bid":132.58,"bid_size":3.0,"ask":135.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":133.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.22,"last_trade_time":"2026-01-22T16:00:33","percent_change":0.0,"prev_day_close":137.315002441406},{"option":"SPY260227C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3547,"open_interest":592.0,"volume":268.0,"delta":0.0009,"gamma":0.0001,"vega":0.0035,"theta":-0.0049,"rho":0.0002,"theo":0.0088,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:35:28","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00825000","bid":137.57,"bid_size":10.0,"ask":140.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":138.97,"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":142.224998474121},{"option":"SPY260227C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3654,"open_interest":1040.0,"volume":493.0,"delta":0.0009,"gamma":0.0001,"vega":0.0034,"theta":-0.0049,"rho":0.0002,"theo":0.0088,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:11:31","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00830000","bid":142.57,"bid_size":10.0,"ask":145.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":143.97,"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":147.075004577637},{"option":"SPY260227C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3761,"open_interest":2818.0,"volume":485.0,"delta":0.0008,"gamma":0.0001,"vega":0.0033,"theta":-0.0049,"rho":0.0002,"theo":0.0087,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:31:30","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00835000","bid":147.57,"bid_size":10.0,"ask":150.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":148.97,"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":152.220001220703},{"option":"SPY260227C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3866,"open_interest":1679.0,"volume":134.0,"delta":0.0008,"gamma":0.0001,"vega":0.0032,"theta":-0.0049,"rho":0.0002,"theo":0.0087,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:35:28","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00840000","bid":152.58,"bid_size":1.0,"ask":155.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":153.97,"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":157.220001220703},{"option":"SPY260227C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3971,"open_interest":3899.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0031,"theta":-0.0049,"rho":0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T15:06:47","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00845000","bid":157.57,"bid_size":10.0,"ask":160.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":158.97,"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":162.264999389648},{"option":"SPY260227C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":14634.0,"iv":0.4075,"open_interest":4396.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0031,"theta":-0.0049,"rho":0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T12:53:51","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00850000","bid":162.57,"bid_size":10.0,"ask":165.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":163.97,"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":167.224998474121},{"option":"SPY260227C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4178,"open_interest":2988.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.003,"theta":-0.0049,"rho":0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:21:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00855000","bid":167.57,"bid_size":10.0,"ask":170.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":168.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.38,"last_trade_time":"2026-02-17T13:22:32","percent_change":0.0,"prev_day_close":172.080001831055},{"option":"SPY260227C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4281,"open_interest":3350.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0029,"theta":-0.0049,"rho":0.0001,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:48:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00860000","bid":172.57,"bid_size":10.0,"ask":175.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":173.97,"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":177.084999084473},{"option":"SPY260227C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4382,"open_interest":3160.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0028,"theta":-0.0049,"rho":0.0001,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:31:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00865000","bid":177.58,"bid_size":4.0,"ask":180.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":178.97,"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":182.084999084473},{"option":"SPY260227C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10894.0,"iv":0.4483,"open_interest":2780.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0028,"theta":-0.0049,"rho":0.0001,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:16:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00870000","bid":182.57,"bid_size":20.0,"ask":185.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":183.97,"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":187.084999084473},{"option":"SPY260227C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10894.0,"iv":0.4583,"open_interest":16032.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0027,"theta":-0.0049,"rho":0.0001,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T15:19:03","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00875000","bid":187.58,"bid_size":1.0,"ask":190.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":188.97,"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":192.084999084473},{"option":"SPY260227C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4682,"open_interest":2404.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0026,"theta":-0.0049,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:51:45","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00880000","bid":192.57,"bid_size":10.0,"ask":195.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":193.97,"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":197.084999084473},{"option":"SPY260227C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4781,"open_interest":2002.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0026,"theta":-0.0049,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-01-28T15:43:25","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00885000","bid":197.58,"bid_size":1.0,"ask":200.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":198.97,"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":202.080001831055},{"option":"SPY260227C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4879,"open_interest":201.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0025,"theta":-0.0049,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-05T10:26:27","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00890000","bid":202.57,"bid_size":10.0,"ask":205.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":203.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.98,"last_trade_time":"2026-01-30T13:27:28","percent_change":0.0,"prev_day_close":207.069999694824},{"option":"SPY260227C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":668.0,"iv":0.4976,"open_interest":1952.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0025,"theta":-0.0049,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:14:55","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00895000","bid":207.57,"bid_size":10.0,"ask":210.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":208.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.52,"last_trade_time":"2026-02-03T15:52:36","percent_change":0.0,"prev_day_close":212.084999084473},{"option":"SPY260227C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5100.0,"iv":0.5073,"open_interest":105.0,"volume":4099.0,"delta":0.0006,"gamma":0.0,"vega":0.0024,"theta":-0.0049,"rho":0.0001,"theo":0.0085,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:40:05","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00900000","bid":212.58,"bid_size":5.0,"ask":215.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":213.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.7,"last_trade_time":"2026-02-05T09:33:04","percent_change":0.0,"prev_day_close":217.084999084473},{"option":"SPY260227C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":671.0,"iv":0.5168,"open_interest":3009.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0024,"theta":-0.0049,"rho":0.0001,"theo":0.0084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-06T10:17:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00905000","bid":217.58,"bid_size":2.0,"ask":220.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":218.97,"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":222.095001220703},{"option":"SPY260227C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":672.0,"iv":0.5264,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0024,"theta":-0.0049,"rho":0.0001,"theo":0.0084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-06T09:57:34","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00910000","bid":222.57,"bid_size":10.0,"ask":225.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":223.97,"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":227.220001220703},{"option":"SPY260227C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":674.0,"iv":0.5358,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0023,"theta":-0.0049,"rho":0.0001,"theo":0.0084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00915000","bid":227.57,"bid_size":10.0,"ask":230.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":228.97,"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":232.080001831055},{"option":"SPY260227C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5100.0,"iv":0.5452,"open_interest":0.0,"volume":1705.0,"delta":0.0006,"gamma":0.0,"vega":0.0023,"theta":-0.0049,"rho":0.0001,"theo":0.0084,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:39:42","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00920000","bid":232.58,"bid_size":2.0,"ask":235.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":233.97,"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":237.205001831055},{"option":"SPY260227C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":677.0,"iv":0.5545,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.0049,"rho":0.0001,"theo":0.0084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00925000","bid":237.57,"bid_size":10.0,"ask":240.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":238.97,"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":242.095001220703},{"option":"SPY260227C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":678.0,"iv":0.5637,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.0049,"rho":0.0001,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00930000","bid":242.57,"bid_size":10.0,"ask":245.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":243.97,"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":247.220001220703},{"option":"SPY260227C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":680.0,"iv":0.5729,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.0049,"rho":0.0001,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00935000","bid":247.57,"bid_size":10.0,"ask":250.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":248.97,"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":252.220001220703},{"option":"SPY260227C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":681.0,"iv":0.582,"open_interest":96.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0021,"theta":-0.0049,"rho":0.0001,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-06T09:34:39","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00940000","bid":252.57,"bid_size":10.0,"ask":255.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":253.97,"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":257.265007019043},{"option":"SPY260227C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":683.0,"iv":0.5911,"open_interest":1392.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0021,"theta":-0.0048,"rho":0.0001,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-06T11:05:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00945000","bid":257.57,"bid_size":40.0,"ask":260.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":258.97,"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":262.205001831055},{"option":"SPY260227C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":684.0,"iv":0.6001,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.002,"theta":-0.0048,"rho":0.0001,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00950000","bid":262.57,"bid_size":10.0,"ask":265.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":263.97,"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":267.205001831055},{"option":"SPY260227C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":685.0,"iv":0.6091,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.002,"theta":-0.0048,"rho":0.0001,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00955000","bid":267.57,"bid_size":10.0,"ask":270.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":268.97,"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":272.220001220703},{"option":"SPY260227C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":687.0,"iv":0.618,"open_interest":20.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.002,"theta":-0.0048,"rho":0.0001,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:09:55","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00960000","bid":272.57,"bid_size":20.0,"ask":275.36,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":273.97,"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":277.220001220703},{"option":"SPY260227C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":688.0,"iv":0.6268,"open_interest":478.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.002,"theta":-0.0048,"rho":0.0001,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:28:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00965000","bid":277.57,"bid_size":10.0,"ask":280.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":278.97,"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":282.220001220703},{"option":"SPY260227C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5100.0,"iv":0.6356,"open_interest":122.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0019,"theta":-0.0048,"rho":0.0001,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:22:12","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00970000","bid":282.57,"bid_size":40.0,"ask":285.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0702,"rho":0.0,"theo":283.97,"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":287.089996337891},{"option":"SPY260302C00500000","bid":185.32,"bid_size":20.0,"ask":188.1,"ask_size":2.0,"iv":0.6784,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0001,"vega":0.007,"theta":0.0,"rho":0.1637,"theo":186.6427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00500000","bid":0.02,"bid_size":306.0,"ask":0.03,"ask_size":622.0,"iv":0.5896,"open_interest":0.0,"volume":41.0,"delta":-0.0017,"gamma":0.0001,"vega":0.007,"theta":-0.0142,"rho":-0.0004,"theo":0.0356,"change":0.03,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:31:21","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00505000","bid":180.33,"bid_size":50.0,"ask":183.11,"ask_size":12.0,"iv":0.6544,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0001,"vega":0.0075,"theta":0.0,"rho":0.1653,"theo":181.6519,"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":0.0},{"option":"SPY260302P00505000","bid":0.02,"bid_size":608.0,"ask":0.03,"ask_size":357.0,"iv":0.5724,"open_interest":0.0,"volume":2.0,"delta":-0.0018,"gamma":0.0001,"vega":0.0075,"theta":-0.015,"rho":-0.0004,"theo":0.0379,"change":0.03,"open":0.03,"high":0.03,"low":0.03,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:39:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00510000","bid":175.34,"bid_size":30.0,"ask":178.12,"ask_size":10.0,"iv":0.634,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0001,"vega":0.008,"theta":0.0,"rho":0.1669,"theo":176.6613,"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":0.0},{"option":"SPY260302P00510000","bid":0.03,"bid_size":306.0,"ask":0.04,"ask_size":936.0,"iv":0.5722,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0001,"vega":0.008,"theta":-0.0157,"rho":-0.0004,"theo":0.0403,"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":0.0},{"option":"SPY260302C00515000","bid":170.35,"bid_size":10.0,"ask":173.13,"ask_size":10.0,"iv":0.6203,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0001,"vega":0.0086,"theta":0.0,"rho":0.1685,"theo":171.6708,"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":0.0},{"option":"SPY260302P00515000","bid":0.03,"bid_size":306.0,"ask":0.04,"ask_size":592.0,"iv":0.5549,"open_interest":0.0,"volume":0.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0086,"theta":-0.0166,"rho":-0.0005,"theo":0.0429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00520000","bid":165.36,"bid_size":10.0,"ask":168.14,"ask_size":12.0,"iv":0.6032,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0001,"vega":0.0093,"theta":0.0,"rho":0.1701,"theo":166.6805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00520000","bid":0.03,"bid_size":589.0,"ask":0.04,"ask_size":67.0,"iv":0.5377,"open_interest":0.0,"volume":0.0,"delta":-0.0023,"gamma":0.0001,"vega":0.0093,"theta":-0.0174,"rho":-0.0005,"theo":0.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00525000","bid":160.38,"bid_size":8.0,"ask":163.15,"ask_size":2.0,"iv":0.5862,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0001,"vega":0.0101,"theta":0.0,"rho":0.1717,"theo":161.6905,"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":0.0},{"option":"SPY260302P00525000","bid":0.04,"bid_size":306.0,"ask":0.05,"ask_size":718.0,"iv":0.5331,"open_interest":0.0,"volume":0.0,"delta":-0.0025,"gamma":0.0001,"vega":0.0101,"theta":-0.0184,"rho":-0.0006,"theo":0.0487,"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":"SPY260302C00530000","bid":155.36,"bid_size":32.0,"ask":158.16,"ask_size":10.0,"iv":0.5692,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0001,"vega":0.0109,"theta":-0.0004,"rho":0.1733,"theo":156.7007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00530000","bid":0.04,"bid_size":571.0,"ask":0.05,"ask_size":328.0,"iv":0.5159,"open_interest":0.0,"volume":6.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0108,"theta":-0.0192,"rho":-0.0006,"theo":0.0515,"change":0.06,"open":0.06,"high":0.06,"low":0.06,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:11:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00535000","bid":150.39,"bid_size":20.0,"ask":153.17,"ask_size":10.0,"iv":0.5573,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0001,"vega":0.0118,"theta":-0.002,"rho":0.1749,"theo":151.7112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00535000","bid":0.05,"bid_size":306.0,"ask":0.06,"ask_size":732.0,"iv":0.5087,"open_interest":0.0,"volume":2.0,"delta":-0.003,"gamma":0.0001,"vega":0.0117,"theta":-0.0203,"rho":-0.0007,"theo":0.055,"change":0.06,"open":0.06,"high":0.06,"low":0.06,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T10:13:57","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00540000","bid":145.42,"bid_size":12.0,"ask":148.18,"ask_size":10.0,"iv":0.5424,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0002,"vega":0.0127,"theta":-0.0038,"rho":0.1764,"theo":146.7219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00540000","bid":0.05,"bid_size":306.0,"ask":0.06,"ask_size":316.0,"iv":0.4914,"open_interest":0.0,"volume":1.0,"delta":-0.0033,"gamma":0.0002,"vega":0.0127,"theta":-0.0214,"rho":-0.0007,"theo":0.0588,"change":0.06,"open":0.06,"high":0.06,"low":0.06,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T16:00:05","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00545000","bid":140.42,"bid_size":2.0,"ask":143.2,"ask_size":20.0,"iv":0.5202,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0002,"vega":0.0137,"theta":-0.0054,"rho":0.178,"theo":141.7584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00545000","bid":0.06,"bid_size":306.0,"ask":0.07,"ask_size":650.0,"iv":0.4823,"open_interest":0.0,"volume":0.0,"delta":-0.0036,"gamma":0.0002,"vega":0.0137,"theta":-0.0226,"rho":-0.0008,"theo":0.063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00550000","bid":135.42,"bid_size":10.0,"ask":138.21,"ask_size":20.0,"iv":0.5031,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0002,"vega":0.0149,"theta":-0.0074,"rho":0.1796,"theo":136.7699,"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":0.0},{"option":"SPY260302P00550000","bid":0.06,"bid_size":540.0,"ask":0.07,"ask_size":306.0,"iv":0.465,"open_interest":0.0,"volume":27.0,"delta":-0.0039,"gamma":0.0002,"vega":0.0149,"theta":-0.0239,"rho":-0.0009,"theo":0.0676,"change":0.07,"open":0.07,"high":0.08,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:07:31","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00555000","bid":130.42,"bid_size":30.0,"ask":133.22,"ask_size":10.0,"iv":0.4925,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0002,"vega":0.0163,"theta":-0.0096,"rho":0.1811,"theo":131.7566,"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":0.0},{"option":"SPY260302P00555000","bid":0.07,"bid_size":306.0,"ask":0.08,"ask_size":478.0,"iv":0.4546,"open_interest":0.0,"volume":15.0,"delta":-0.0043,"gamma":0.0002,"vega":0.0162,"theta":-0.0254,"rho":-0.0009,"theo":0.0727,"change":0.07,"open":0.09,"high":0.09,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:59:42","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00560000","bid":125.45,"bid_size":50.0,"ask":128.23,"ask_size":10.0,"iv":0.471,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0002,"vega":0.0177,"theta":-0.0115,"rho":0.1827,"theo":126.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00560000","bid":0.08,"bid_size":305.0,"ask":0.09,"ask_size":636.0,"iv":0.4433,"open_interest":0.0,"volume":1.0,"delta":-0.0047,"gamma":0.0002,"vega":0.0177,"theta":-0.0269,"rho":-0.001,"theo":0.0783,"change":0.09,"open":0.09,"high":0.09,"low":0.09,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-18T13:34:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00565000","bid":120.48,"bid_size":4.0,"ask":123.25,"ask_size":10.0,"iv":0.4557,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0003,"vega":0.0194,"theta":-0.0138,"rho":0.1842,"theo":121.8076,"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":0.0},{"option":"SPY260302P00565000","bid":0.08,"bid_size":306.0,"ask":0.09,"ask_size":306.0,"iv":0.4259,"open_interest":0.0,"volume":0.0,"delta":-0.0052,"gamma":0.0003,"vega":0.0194,"theta":-0.0286,"rho":-0.0011,"theo":0.0846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00570000","bid":115.48,"bid_size":40.0,"ask":118.26,"ask_size":1.0,"iv":0.4402,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0003,"vega":0.0212,"theta":-0.0162,"rho":0.1857,"theo":116.8216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00570000","bid":0.09,"bid_size":307.0,"ask":0.1,"ask_size":374.0,"iv":0.4137,"open_interest":0.0,"volume":20.0,"delta":-0.0058,"gamma":0.0003,"vega":0.0212,"theta":-0.0304,"rho":-0.0013,"theo":0.0917,"change":0.1,"open":0.11,"high":0.11,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T12:44:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00575000","bid":110.47,"bid_size":40.0,"ask":113.28,"ask_size":15.0,"iv":0.4246,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0004,"vega":0.0234,"theta":-0.0189,"rho":0.1872,"theo":111.8366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00575000","bid":0.1,"bid_size":308.0,"ask":0.11,"ask_size":515.0,"iv":0.4009,"open_interest":0.0,"volume":0.0,"delta":-0.0064,"gamma":0.0004,"vega":0.0234,"theta":-0.0325,"rho":-0.0014,"theo":0.0998,"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":0.0},{"option":"SPY260302C00580000","bid":105.51,"bid_size":20.0,"ask":108.28,"ask_size":6.0,"iv":0.4087,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0004,"vega":0.0258,"theta":-0.0219,"rho":0.1887,"theo":106.853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00580000","bid":0.11,"bid_size":309.0,"ask":0.12,"ask_size":508.0,"iv":0.3876,"open_interest":0.0,"volume":265.0,"delta":-0.0072,"gamma":0.0004,"vega":0.0258,"theta":-0.0349,"rho":-0.0016,"theo":0.1092,"change":0.15,"open":0.15,"high":0.15,"low":0.15,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:16:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00585000","bid":100.54,"bid_size":4.0,"ask":103.31,"ask_size":40.0,"iv":0.3969,"open_interest":0.0,"volume":0.0,"delta":0.9917,"gamma":0.0005,"vega":0.0288,"theta":-0.0254,"rho":0.1901,"theo":101.8457,"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":0.0},{"option":"SPY260302P00585000","bid":0.12,"bid_size":310.0,"ask":0.13,"ask_size":310.0,"iv":0.3737,"open_interest":0.0,"volume":13.0,"delta":-0.0081,"gamma":0.0005,"vega":0.0286,"theta":-0.0375,"rho":-0.0018,"theo":0.1199,"change":0.16,"open":0.15,"high":0.16,"low":0.15,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:16:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00590000","bid":95.53,"bid_size":45.0,"ask":98.32,"ask_size":5.0,"iv":0.3791,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0006,"vega":0.0321,"theta":-0.029,"rho":0.1915,"theo":96.8913,"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":"SPY260302P00590000","bid":0.14,"bid_size":68.0,"ask":0.15,"ask_size":463.0,"iv":0.3628,"open_interest":0.0,"volume":117.0,"delta":-0.0092,"gamma":0.0006,"vega":0.0322,"theta":-0.0409,"rho":-0.002,"theo":0.1342,"change":0.18,"open":0.18,"high":0.18,"low":0.18,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:16:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00595000","bid":90.58,"bid_size":20.0,"ask":93.36,"ask_size":1.0,"iv":0.3653,"open_interest":0.0,"volume":0.0,"delta":0.9894,"gamma":0.0006,"vega":0.036,"theta":-0.0331,"rho":0.1929,"theo":91.8867,"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":0.0},{"option":"SPY260302P00595000","bid":0.15,"bid_size":314.0,"ask":0.16,"ask_size":314.0,"iv":0.348,"open_interest":0.0,"volume":368.0,"delta":-0.0105,"gamma":0.0006,"vega":0.0362,"theta":-0.0445,"rho":-0.0023,"theo":0.1499,"change":0.15,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:53:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00600000","bid":85.58,"bid_size":30.0,"ask":88.38,"ask_size":6.0,"iv":0.3516,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0008,"vega":0.0409,"theta":-0.0383,"rho":0.1942,"theo":86.9142,"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":0.0},{"option":"SPY260302P00600000","bid":0.17,"bid_size":316.0,"ask":0.18,"ask_size":147.0,"iv":0.3352,"open_interest":0.0,"volume":1179.0,"delta":-0.0121,"gamma":0.0008,"vega":0.041,"theta":-0.049,"rho":-0.0027,"theo":0.1702,"change":0.16,"open":0.18,"high":0.23,"low":0.16,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-18T16:00:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00605000","bid":80.65,"bid_size":10.0,"ask":83.42,"ask_size":20.0,"iv":0.337,"open_interest":1.0,"volume":0.0,"delta":0.9856,"gamma":0.0009,"vega":0.0471,"theta":-0.0447,"rho":0.1953,"theo":81.9749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.46,"last_trade_time":"2026-02-17T10:12:28","percent_change":0.0,"prev_day_close":79.1500015258789},{"option":"SPY260302P00605000","bid":0.2,"bid_size":230.0,"ask":0.21,"ask_size":319.0,"iv":0.3244,"open_interest":34.0,"volume":158.0,"delta":-0.0142,"gamma":0.0009,"vega":0.0471,"theta":-0.0546,"rho":-0.0031,"theo":0.1965,"change":-0.125,"open":0.31,"high":0.31,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:09:20","percent_change":-38.4615,"prev_day_close":0.325000002980232},{"option":"SPY260302C00610000","bid":75.66,"bid_size":10.0,"ask":78.46,"ask_size":30.0,"iv":0.3238,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0011,"vega":0.0545,"theta":-0.0522,"rho":0.1964,"theo":77.0154,"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":74.2749977111816},{"option":"SPY260302P00610000","bid":0.23,"bid_size":322.0,"ask":0.24,"ask_size":244.0,"iv":0.3121,"open_interest":109.0,"volume":42.0,"delta":-0.0168,"gamma":0.0011,"vega":0.0544,"theta":-0.0612,"rho":-0.0037,"theo":0.2288,"change":-0.115,"open":0.24,"high":0.26,"low":0.24,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-18T13:49:37","percent_change":-30.6667,"prev_day_close":0.375},{"option":"SPY260302C00615000","bid":70.73,"bid_size":6.0,"ask":73.51,"ask_size":24.0,"iv":0.312,"open_interest":0.0,"volume":0.0,"delta":0.9795,"gamma":0.0013,"vega":0.0638,"theta":-0.0614,"rho":0.1972,"theo":72.0406,"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":69.2599983215332},{"option":"SPY260302P00615000","bid":0.27,"bid_size":383.0,"ask":0.28,"ask_size":243.0,"iv":0.3005,"open_interest":215.0,"volume":112.0,"delta":-0.0202,"gamma":0.0013,"vega":0.0636,"theta":-0.0698,"rho":-0.0044,"theo":0.2724,"change":-0.085,"open":0.41,"high":0.41,"low":0.25,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:16:23","percent_change":-19.5402,"prev_day_close":0.435000002384186},{"option":"SPY260302C00620000","bid":65.8,"bid_size":15.0,"ask":68.57,"ask_size":24.0,"iv":0.2988,"open_interest":0.0,"volume":0.0,"delta":0.9751,"gamma":0.0016,"vega":0.0752,"theta":-0.0723,"rho":0.1979,"theo":67.1299,"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":64.3450012207031},{"option":"SPY260302P00620000","bid":0.33,"bid_size":252.0,"ask":0.34,"ask_size":444.0,"iv":0.2904,"open_interest":22.0,"volume":165.0,"delta":-0.0248,"gamma":0.0016,"vega":0.0755,"theta":-0.0808,"rho":-0.0055,"theo":0.3324,"change":-0.095,"open":0.37,"high":0.42,"low":0.28,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T15:16:23","percent_change":-18.4466,"prev_day_close":0.514999985694885},{"option":"SPY260302C00625000","bid":60.86,"bid_size":40.0,"ask":63.64,"ask_size":5.0,"iv":0.2869,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.002,"vega":0.0893,"theta":-0.0859,"rho":0.1982,"theo":62.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.454999923706},{"option":"SPY260302P00625000","bid":0.4,"bid_size":252.0,"ask":0.41,"ask_size":434.0,"iv":0.28,"open_interest":55.0,"volume":86.0,"delta":-0.0305,"gamma":0.002,"vega":0.0894,"theta":-0.0936,"rho":-0.0067,"theo":0.4071,"change":-0.115,"open":0.56,"high":0.57,"low":0.32,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-18T15:16:23","percent_change":-18.6992,"prev_day_close":0.615000009536743},{"option":"SPY260302C00630000","bid":55.94,"bid_size":35.0,"ask":58.73,"ask_size":2.0,"iv":0.2768,"open_interest":0.0,"volume":0.0,"delta":0.9619,"gamma":0.0024,"vega":0.1067,"theta":-0.1021,"rho":0.1981,"theo":57.2929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5949993133545},{"option":"SPY260302P00630000","bid":0.49,"bid_size":250.0,"ask":0.5,"ask_size":187.0,"iv":0.2695,"open_interest":51.0,"volume":144.0,"delta":-0.0381,"gamma":0.0024,"vega":0.1072,"theta":-0.1095,"rho":-0.0084,"theo":0.5081,"change":-0.155,"open":0.72,"high":0.72,"low":0.41,"tick":"up","last_trade_price":0.59,"last_trade_time":"2026-02-18T14:38:06","percent_change":-20.8054,"prev_day_close":0.745000004768372},{"option":"SPY260302C00635000","bid":51.07,"bid_size":40.0,"ask":53.87,"ask_size":2.0,"iv":0.2654,"open_interest":0.0,"volume":0.0,"delta":0.9523,"gamma":0.003,"vega":0.1277,"theta":-0.1213,"rho":0.1976,"theo":52.4295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.75},{"option":"SPY260302P00635000","bid":0.61,"bid_size":258.0,"ask":0.62,"ask_size":87.0,"iv":0.26,"open_interest":116.0,"volume":707.0,"delta":-0.0475,"gamma":0.003,"vega":0.1275,"theta":-0.1276,"rho":-0.0104,"theo":0.6344,"change":-0.34,"open":0.87,"high":0.87,"low":0.5,"tick":"no_change","last_trade_price":0.57,"last_trade_time":"2026-02-18T15:53:36","percent_change":-37.3626,"prev_day_close":0.909999996423721},{"option":"SPY260302C00640000","bid":46.24,"bid_size":30.0,"ask":49.05,"ask_size":10.0,"iv":0.2558,"open_interest":7.0,"volume":4.0,"delta":0.94,"gamma":0.0038,"vega":0.1527,"theta":-0.1436,"rho":0.1964,"theo":47.6057,"change":3.205,"open":48.26,"high":48.26,"low":48.26,"tick":"up","last_trade_price":48.26,"last_trade_time":"2026-02-18T15:53:32","percent_change":7.11353,"prev_day_close":45.0550003051758},{"option":"SPY260302P00640000","bid":0.77,"bid_size":256.0,"ask":0.79,"ask_size":294.0,"iv":0.2511,"open_interest":129.0,"volume":249.0,"delta":-0.0598,"gamma":0.0038,"vega":0.1526,"theta":-0.1492,"rho":-0.0131,"theo":0.8032,"change":-0.415,"open":1.1,"high":1.1,"low":0.61,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-18T15:58:39","percent_change":-36.5639,"prev_day_close":1.13499999046326},{"option":"SPY260302C00645000","bid":42.65,"bid_size":13.0,"ask":43.09,"ask_size":13.0,"iv":0.2461,"open_interest":11.0,"volume":3.0,"delta":0.9244,"gamma":0.0047,"vega":0.1823,"theta":-0.1689,"rho":0.1945,"theo":42.8315,"change":1.565,"open":41.9,"high":41.9,"low":41.9,"tick":"up","last_trade_price":41.9,"last_trade_time":"2026-02-18T09:46:38","percent_change":3.88001,"prev_day_close":40.3349990844727},{"option":"SPY260302P00645000","bid":0.99,"bid_size":246.0,"ask":1.0,"ask_size":22.0,"iv":0.2423,"open_interest":126.0,"volume":185.0,"delta":-0.0754,"gamma":0.0047,"vega":0.1822,"theta":-0.1739,"rho":-0.0166,"theo":1.0215,"change":-0.42,"open":1.37,"high":1.37,"low":0.74,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T16:11:18","percent_change":-29.5775,"prev_day_close":1.41999995708466},{"option":"SPY260302C00650000","bid":37.95,"bid_size":13.0,"ask":38.34,"ask_size":13.0,"iv":0.2361,"open_interest":3.0,"volume":3.0,"delta":0.9045,"gamma":0.0058,"vega":0.2161,"theta":-0.1968,"rho":0.1916,"theo":38.1199,"change":1.545,"open":37.32,"high":37.32,"low":37.32,"tick":"up","last_trade_price":37.32,"last_trade_time":"2026-02-18T09:46:42","percent_change":4.31866,"prev_day_close":35.7749996185303},{"option":"SPY260302P00650000","bid":1.28,"bid_size":79.0,"ask":1.29,"ask_size":22.0,"iv":0.2336,"open_interest":294.0,"volume":334.0,"delta":-0.0955,"gamma":0.0058,"vega":0.2164,"theta":-0.2018,"rho":-0.0209,"theo":1.3074,"change":-0.605,"open":1.62,"high":1.75,"low":0.93,"tick":"up","last_trade_price":1.19,"last_trade_time":"2026-02-18T15:55:40","percent_change":-33.7047,"prev_day_close":1.79499995708466},{"option":"SPY260302C00655000","bid":33.34,"bid_size":65.0,"ask":33.72,"ask_size":13.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.8796,"gamma":0.0071,"vega":0.2545,"theta":-0.2267,"rho":0.1875,"theo":33.4874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.1899995803833},{"option":"SPY260302P00655000","bid":1.65,"bid_size":170.0,"ask":1.67,"ask_size":193.0,"iv":0.2254,"open_interest":87.0,"volume":420.0,"delta":-0.1205,"gamma":0.0071,"vega":0.2549,"theta":-0.2313,"rho":-0.0263,"theo":1.6689,"change":-0.725,"open":2.14,"high":2.14,"low":1.19,"tick":"up","last_trade_price":1.54,"last_trade_time":"2026-02-18T15:59:00","percent_change":-32.0088,"prev_day_close":2.26499998569489},{"option":"SPY260302C00660000","bid":28.82,"bid_size":15.0,"ask":29.25,"ask_size":15.0,"iv":0.218,"open_interest":4.0,"volume":1.0,"delta":0.8484,"gamma":0.0087,"vega":0.297,"theta":-0.2577,"rho":0.182,"theo":28.9553,"change":0.315,"open":27.15,"high":27.15,"low":27.15,"tick":"up","last_trade_price":27.15,"last_trade_time":"2026-02-18T09:37:35","percent_change":1.17384,"prev_day_close":26.835000038147},{"option":"SPY260302P00660000","bid":2.13,"bid_size":170.0,"ask":2.15,"ask_size":78.0,"iv":0.2166,"open_interest":347.0,"volume":241.0,"delta":-0.1519,"gamma":0.0087,"vega":0.2976,"theta":-0.2619,"rho":-0.033,"theo":2.1314,"change":-0.71,"open":2.7,"high":2.7,"low":1.58,"tick":"no_change","last_trade_price":2.15,"last_trade_time":"2026-02-18T16:10:32","percent_change":-24.8252,"prev_day_close":2.85999989509582},{"option":"SPY260302C00661000","bid":27.92,"bid_size":15.0,"ask":28.32,"ask_size":14.0,"iv":0.2163,"open_interest":0.0,"volume":2.0,"delta":0.8413,"gamma":0.009,"vega":0.3059,"theta":-0.2638,"rho":0.1807,"theo":28.0634,"change":27.57,"open":27.39,"high":27.57,"low":27.39,"tick":"up","last_trade_price":27.57,"last_trade_time":"2026-02-18T09:45:57","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00661000","bid":2.24,"bid_size":169.0,"ask":2.26,"ask_size":15.0,"iv":0.2148,"open_interest":0.0,"volume":29.0,"delta":-0.159,"gamma":0.0091,"vega":0.3064,"theta":-0.2681,"rho":-0.0345,"theo":2.2386,"change":2.34,"open":2.64,"high":2.64,"low":1.76,"tick":"up","last_trade_price":2.34,"last_trade_time":"2026-02-18T14:34:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00662000","bid":27.04,"bid_size":15.0,"ask":27.45,"ask_size":15.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":0.8339,"gamma":0.0094,"vega":0.3149,"theta":-0.27,"rho":0.1793,"theo":27.1769,"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":0.0},{"option":"SPY260302P00662000","bid":2.36,"bid_size":102.0,"ask":2.38,"ask_size":190.0,"iv":0.213,"open_interest":0.0,"volume":30.0,"delta":-0.1665,"gamma":0.0094,"vega":0.3153,"theta":-0.2742,"rho":-0.0359,"theo":2.3511,"change":2.14,"open":1.98,"high":2.7,"low":1.81,"tick":"down","last_trade_price":2.14,"last_trade_time":"2026-02-18T15:53:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00663000","bid":26.16,"bid_size":15.0,"ask":26.57,"ask_size":15.0,"iv":0.2127,"open_interest":0.0,"volume":0.0,"delta":0.8261,"gamma":0.0098,"vega":0.3241,"theta":-0.2761,"rho":0.1779,"theo":26.2961,"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":0.0},{"option":"SPY260302P00663000","bid":2.48,"bid_size":167.0,"ask":2.5,"ask_size":77.0,"iv":0.2112,"open_interest":0.0,"volume":94.0,"delta":-0.1743,"gamma":0.0098,"vega":0.3244,"theta":-0.2803,"rho":-0.0377,"theo":2.4693,"change":2.25,"open":2.36,"high":2.57,"low":1.84,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-18T15:56:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00664000","bid":25.29,"bid_size":16.0,"ask":25.68,"ask_size":13.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":0.818,"gamma":0.0101,"vega":0.3334,"theta":-0.2822,"rho":0.1763,"theo":25.4214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00664000","bid":2.61,"bid_size":76.0,"ask":2.63,"ask_size":189.0,"iv":0.2093,"open_interest":0.0,"volume":70.0,"delta":-0.1825,"gamma":0.0102,"vega":0.334,"theta":-0.2863,"rho":-0.0395,"theo":2.5935,"change":2.37,"open":2.47,"high":3.04,"low":1.93,"tick":"down","last_trade_price":2.37,"last_trade_time":"2026-02-18T15:53:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00665000","bid":24.46,"bid_size":67.0,"ask":24.87,"ask_size":67.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":0.8094,"gamma":0.0105,"vega":0.3427,"theta":-0.2882,"rho":0.1746,"theo":24.5531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.585000038147},{"option":"SPY260302P00665000","bid":2.74,"bid_size":165.0,"ask":2.77,"ask_size":193.0,"iv":0.2074,"open_interest":66.0,"volume":261.0,"delta":-0.191,"gamma":0.0106,"vega":0.3436,"theta":-0.2922,"rho":-0.0411,"theo":2.7244,"change":-0.39,"open":3.54,"high":3.54,"low":2.0,"tick":"up","last_trade_price":3.22,"last_trade_time":"2026-02-18T15:23:10","percent_change":-10.8033,"prev_day_close":3.60999989509582},{"option":"SPY260302C00666000","bid":23.54,"bid_size":16.0,"ask":23.96,"ask_size":13.0,"iv":0.2064,"open_interest":0.0,"volume":0.0,"delta":0.8006,"gamma":0.0109,"vega":0.352,"theta":-0.294,"rho":0.1729,"theo":23.6916,"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":0.0},{"option":"SPY260302P00666000","bid":2.88,"bid_size":181.0,"ask":2.91,"ask_size":186.0,"iv":0.2055,"open_interest":0.0,"volume":92.0,"delta":-0.2,"gamma":0.011,"vega":0.3526,"theta":-0.298,"rho":-0.0431,"theo":2.8623,"change":2.62,"open":3.48,"high":3.48,"low":2.21,"tick":"down","last_trade_price":2.62,"last_trade_time":"2026-02-18T15:56:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00667000","bid":22.72,"bid_size":16.0,"ask":23.11,"ask_size":14.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":0.7913,"gamma":0.0113,"vega":0.3612,"theta":-0.2998,"rho":0.1711,"theo":22.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00667000","bid":3.03,"bid_size":164.0,"ask":3.06,"ask_size":185.0,"iv":0.2036,"open_interest":0.0,"volume":82.0,"delta":-0.2093,"gamma":0.0114,"vega":0.3619,"theta":-0.3038,"rho":-0.0447,"theo":3.0071,"change":3.05,"open":3.76,"high":3.78,"low":2.32,"tick":"up","last_trade_price":3.05,"last_trade_time":"2026-02-18T16:06:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00668000","bid":21.88,"bid_size":25.0,"ask":22.31,"ask_size":17.0,"iv":0.2028,"open_interest":0.0,"volume":0.0,"delta":0.7816,"gamma":0.0117,"vega":0.3706,"theta":-0.3054,"rho":0.1693,"theo":21.99,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00668000","bid":3.18,"bid_size":163.0,"ask":3.21,"ask_size":163.0,"iv":0.2018,"open_interest":0.0,"volume":173.0,"delta":-0.2191,"gamma":0.0118,"vega":0.3711,"theta":-0.3094,"rho":-0.0468,"theo":3.1593,"change":2.96,"open":3.65,"high":3.65,"low":2.33,"tick":"down","last_trade_price":2.96,"last_trade_time":"2026-02-18T15:55:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00669000","bid":21.04,"bid_size":50.0,"ask":21.47,"ask_size":50.0,"iv":0.2009,"open_interest":0.0,"volume":0.0,"delta":0.7715,"gamma":0.0122,"vega":0.3801,"theta":-0.3108,"rho":0.1672,"theo":21.1506,"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":0.0},{"option":"SPY260302P00669000","bid":3.34,"bid_size":179.0,"ask":3.37,"ask_size":163.0,"iv":0.1998,"open_interest":0.0,"volume":22.0,"delta":-0.2292,"gamma":0.0122,"vega":0.3805,"theta":-0.3148,"rho":-0.0491,"theo":3.3192,"change":3.74,"open":3.71,"high":3.74,"low":2.55,"tick":"up","last_trade_price":3.74,"last_trade_time":"2026-02-18T14:54:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00670000","bid":20.26,"bid_size":50.0,"ask":20.65,"ask_size":50.0,"iv":0.2003,"open_interest":2.0,"volume":2.0,"delta":0.761,"gamma":0.0126,"vega":0.3895,"theta":-0.316,"rho":0.1651,"theo":20.3196,"change":3.545,"open":21.69,"high":22.1,"low":21.69,"tick":"up","last_trade_price":22.1,"last_trade_time":"2026-02-18T12:59:59","percent_change":19.1054,"prev_day_close":18.5550003051758},{"option":"SPY260302P00670000","bid":3.51,"bid_size":177.0,"ask":3.54,"ask_size":161.0,"iv":0.1978,"open_interest":124.0,"volume":1244.0,"delta":-0.2398,"gamma":0.0127,"vega":0.3905,"theta":-0.32,"rho":-0.0511,"theo":3.4873,"change":-0.995,"open":4.3,"high":4.38,"low":2.59,"tick":"no_change","last_trade_price":3.56,"last_trade_time":"2026-02-18T16:11:52","percent_change":-21.8441,"prev_day_close":4.5550000667572},{"option":"SPY260302C00671000","bid":19.4,"bid_size":50.0,"ask":19.83,"ask_size":50.0,"iv":0.1978,"open_interest":0.0,"volume":0.0,"delta":0.75,"gamma":0.013,"vega":0.3987,"theta":-0.321,"rho":0.1629,"theo":19.4973,"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":0.0},{"option":"SPY260302P00671000","bid":3.69,"bid_size":175.0,"ask":3.72,"ask_size":160.0,"iv":0.1958,"open_interest":0.0,"volume":15.0,"delta":-0.2505,"gamma":0.0131,"vega":0.3992,"theta":-0.3245,"rho":-0.0534,"theo":3.6542,"change":3.73,"open":4.07,"high":4.07,"low":2.85,"tick":"down","last_trade_price":3.73,"last_trade_time":"2026-02-18T15:45:03","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00672000","bid":18.6,"bid_size":50.0,"ask":19.01,"ask_size":50.0,"iv":0.1958,"open_interest":0.0,"volume":4.0,"delta":0.7385,"gamma":0.0135,"vega":0.4078,"theta":-0.3257,"rho":0.1606,"theo":18.6839,"change":19.4,"open":20.55,"high":20.55,"low":19.36,"tick":"down","last_trade_price":19.4,"last_trade_time":"2026-02-18T13:59:20","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00672000","bid":3.87,"bid_size":178.0,"ask":3.91,"ask_size":160.0,"iv":0.1936,"open_interest":0.0,"volume":33.0,"delta":-0.262,"gamma":0.0136,"vega":0.4082,"theta":-0.3292,"rho":-0.0552,"theo":3.8405,"change":4.4,"open":3.3,"high":4.4,"low":3.0,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T15:11:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00673000","bid":17.78,"bid_size":50.0,"ask":18.21,"ask_size":50.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":0.7266,"gamma":0.014,"vega":0.4167,"theta":-0.3302,"rho":0.1582,"theo":17.8799,"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":0.0},{"option":"SPY260302P00673000","bid":4.07,"bid_size":175.0,"ask":4.1,"ask_size":159.0,"iv":0.1916,"open_interest":0.0,"volume":156.0,"delta":-0.2741,"gamma":0.014,"vega":0.4169,"theta":-0.3338,"rho":-0.0578,"theo":4.036,"change":4.41,"open":4.62,"high":4.64,"low":3.11,"tick":"no_change","last_trade_price":4.41,"last_trade_time":"2026-02-18T15:00:55","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00674000","bid":17.01,"bid_size":69.0,"ask":17.4,"ask_size":69.0,"iv":0.1916,"open_interest":0.0,"volume":202.0,"delta":0.7142,"gamma":0.0144,"vega":0.4256,"theta":-0.3342,"rho":0.1556,"theo":17.0857,"change":16.1,"open":18.68,"high":18.68,"low":15.96,"tick":"up","last_trade_price":16.1,"last_trade_time":"2026-02-18T15:22:11","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00674000","bid":4.27,"bid_size":174.0,"ask":4.3,"ask_size":72.0,"iv":0.1894,"open_interest":0.0,"volume":71.0,"delta":-0.2866,"gamma":0.0145,"vega":0.4257,"theta":-0.3379,"rho":-0.0606,"theo":4.2411,"change":3.95,"open":5.23,"high":5.23,"low":3.27,"tick":"down","last_trade_price":3.95,"last_trade_time":"2026-02-18T15:57:07","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00675000","bid":16.24,"bid_size":67.0,"ask":16.45,"ask_size":50.0,"iv":0.1877,"open_interest":125.0,"volume":1.0,"delta":0.7013,"gamma":0.0149,"vega":0.4342,"theta":-0.3379,"rho":0.1529,"theo":16.3019,"change":0.46,"open":15.18,"high":15.18,"low":15.18,"tick":"up","last_trade_price":15.18,"last_trade_time":"2026-02-18T09:37:12","percent_change":3.125,"prev_day_close":14.7199997901916},{"option":"SPY260302P00675000","bid":4.48,"bid_size":175.0,"ask":4.52,"ask_size":168.0,"iv":0.1872,"open_interest":168.0,"volume":847.0,"delta":-0.2996,"gamma":0.015,"vega":0.4349,"theta":-0.3416,"rho":-0.0631,"theo":4.4568,"change":-1.315,"open":5.82,"high":5.82,"low":3.32,"tick":"up","last_trade_price":4.42,"last_trade_time":"2026-02-18T16:00:14","percent_change":-22.9294,"prev_day_close":5.73499989509582},{"option":"SPY260302C00676000","bid":15.43,"bid_size":50.0,"ask":15.85,"ask_size":50.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":0.6878,"gamma":0.0153,"vega":0.4424,"theta":-0.3412,"rho":0.1501,"theo":15.5289,"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":0.0},{"option":"SPY260302P00676000","bid":4.71,"bid_size":52.0,"ask":4.74,"ask_size":155.0,"iv":0.1852,"open_interest":0.0,"volume":167.0,"delta":-0.3132,"gamma":0.0155,"vega":0.443,"theta":-0.345,"rho":-0.0651,"theo":4.6839,"change":4.38,"open":5.67,"high":5.8,"low":3.68,"tick":"down","last_trade_price":4.38,"last_trade_time":"2026-02-18T15:55:53","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00677000","bid":14.66,"bid_size":70.0,"ask":15.08,"ask_size":70.0,"iv":0.1848,"open_interest":0.0,"volume":4.0,"delta":0.6738,"gamma":0.0158,"vega":0.4502,"theta":-0.344,"rho":0.1472,"theo":14.767,"change":15.46,"open":13.56,"high":15.46,"low":13.56,"tick":"no_change","last_trade_price":15.46,"last_trade_time":"2026-02-18T10:02:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00677000","bid":4.94,"bid_size":95.0,"ask":4.97,"ask_size":154.0,"iv":0.1829,"open_interest":0.0,"volume":203.0,"delta":-0.3273,"gamma":0.0159,"vega":0.4506,"theta":-0.3479,"rho":-0.0679,"theo":4.9223,"change":4.54,"open":6.22,"high":6.22,"low":3.92,"tick":"down","last_trade_price":4.54,"last_trade_time":"2026-02-18T15:54:36","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00678000","bid":13.91,"bid_size":71.0,"ask":14.31,"ask_size":71.0,"iv":0.1824,"open_interest":0.0,"volume":1.0,"delta":0.6593,"gamma":0.0163,"vega":0.4578,"theta":-0.3463,"rho":0.1442,"theo":14.0164,"change":13.97,"open":13.97,"high":13.97,"low":13.97,"tick":"up","last_trade_price":13.97,"last_trade_time":"2026-02-18T16:11:31","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00678000","bid":5.18,"bid_size":170.0,"ask":5.21,"ask_size":69.0,"iv":0.1806,"open_interest":0.0,"volume":262.0,"delta":-0.342,"gamma":0.0164,"vega":0.458,"theta":-0.3504,"rho":-0.071,"theo":5.1719,"change":5.99,"open":6.36,"high":6.45,"low":3.89,"tick":"up","last_trade_price":5.99,"last_trade_time":"2026-02-18T15:15:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00679000","bid":13.17,"bid_size":50.0,"ask":13.44,"ask_size":50.0,"iv":0.1788,"open_interest":0.0,"volume":31.0,"delta":0.6443,"gamma":0.0167,"vega":0.4649,"theta":-0.348,"rho":0.141,"theo":13.2779,"change":13.01,"open":13.01,"high":13.01,"low":13.01,"tick":"no_change","last_trade_price":13.01,"last_trade_time":"2026-02-18T14:36:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00679000","bid":5.43,"bid_size":170.0,"ask":5.47,"ask_size":152.0,"iv":0.1784,"open_interest":0.0,"volume":115.0,"delta":-0.3572,"gamma":0.0169,"vega":0.4652,"theta":-0.3522,"rho":-0.0744,"theo":5.4331,"change":5.0,"open":6.71,"high":6.76,"low":4.21,"tick":"down","last_trade_price":5.0,"last_trade_time":"2026-02-18T15:54:57","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00680000","bid":12.53,"bid_size":50.0,"ask":12.66,"ask_size":50.0,"iv":0.177,"open_interest":1170.0,"volume":92.0,"delta":0.6287,"gamma":0.0172,"vega":0.4715,"theta":-0.3491,"rho":0.1377,"theo":12.5519,"change":0.605,"open":11.17,"high":14.25,"low":11.17,"tick":"down","last_trade_price":11.78,"last_trade_time":"2026-02-18T14:59:09","percent_change":5.41387,"prev_day_close":11.1750001907349},{"option":"SPY260302P00680000","bid":5.7,"bid_size":169.0,"ask":5.74,"ask_size":161.0,"iv":0.1759,"open_interest":290.0,"volume":849.0,"delta":-0.373,"gamma":0.0174,"vega":0.4718,"theta":-0.3534,"rho":-0.077,"theo":5.7079,"change":-1.505,"open":6.73,"high":6.98,"low":4.33,"tick":"down","last_trade_price":5.71,"last_trade_time":"2026-02-18T16:06:08","percent_change":-20.8593,"prev_day_close":7.21499991416931},{"option":"SPY260302C00681000","bid":11.72,"bid_size":70.0,"ask":12.06,"ask_size":67.0,"iv":0.1749,"open_interest":0.0,"volume":71.0,"delta":0.6125,"gamma":0.0176,"vega":0.4774,"theta":-0.3496,"rho":0.1343,"theo":11.8388,"change":11.95,"open":10.86,"high":13.24,"low":10.86,"tick":"up","last_trade_price":11.95,"last_trade_time":"2026-02-18T15:47:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00681000","bid":5.98,"bid_size":67.0,"ask":6.01,"ask_size":67.0,"iv":0.1735,"open_interest":0.0,"volume":134.0,"delta":-0.3895,"gamma":0.0178,"vega":0.4776,"theta":-0.354,"rho":-0.079,"theo":5.9962,"change":6.0,"open":6.69,"high":6.8,"low":4.66,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-18T16:05:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00682000","bid":11.02,"bid_size":69.0,"ask":11.35,"ask_size":67.0,"iv":0.1725,"open_interest":0.0,"volume":61.0,"delta":0.5958,"gamma":0.0181,"vega":0.4826,"theta":-0.3493,"rho":0.1308,"theo":11.1387,"change":11.13,"open":10.74,"high":12.28,"low":10.25,"tick":"up","last_trade_price":11.13,"last_trade_time":"2026-02-18T16:00:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00682000","bid":6.27,"bid_size":166.0,"ask":6.31,"ask_size":162.0,"iv":0.1711,"open_interest":0.0,"volume":671.0,"delta":-0.4065,"gamma":0.0183,"vega":0.4827,"theta":-0.354,"rho":-0.0824,"theo":6.2971,"change":6.31,"open":7.01,"high":7.26,"low":4.94,"tick":"down","last_trade_price":6.31,"last_trade_time":"2026-02-18T16:13:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00683000","bid":10.45,"bid_size":74.0,"ask":10.55,"ask_size":74.0,"iv":0.17,"open_interest":0.0,"volume":89.0,"delta":0.5784,"gamma":0.0185,"vega":0.4873,"theta":-0.3483,"rho":0.127,"theo":10.4523,"change":9.48,"open":9.61,"high":11.79,"low":9.48,"tick":"down","last_trade_price":9.48,"last_trade_time":"2026-02-18T15:15:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00683000","bid":6.57,"bid_size":147.0,"ask":6.62,"ask_size":147.0,"iv":0.1686,"open_interest":0.0,"volume":114.0,"delta":-0.424,"gamma":0.0187,"vega":0.4872,"theta":-0.3531,"rho":-0.0864,"theo":6.6112,"change":6.58,"open":7.49,"high":7.49,"low":5.25,"tick":"no_change","last_trade_price":6.58,"last_trade_time":"2026-02-18T16:01:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00684000","bid":9.77,"bid_size":75.0,"ask":9.85,"ask_size":75.0,"iv":0.1675,"open_interest":0.0,"volume":159.0,"delta":0.5605,"gamma":0.0189,"vega":0.491,"theta":-0.3464,"rho":0.1232,"theo":9.7802,"change":9.87,"open":8.86,"high":11.09,"low":8.7,"tick":"no_change","last_trade_price":9.87,"last_trade_time":"2026-02-18T16:01:27","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00684000","bid":6.9,"bid_size":65.0,"ask":6.94,"ask_size":121.0,"iv":0.166,"open_interest":0.0,"volume":230.0,"delta":-0.4428,"gamma":0.0192,"vega":0.4909,"theta":-0.3516,"rho":-0.0874,"theo":6.9547,"change":6.99,"open":8.48,"high":8.48,"low":5.5,"tick":"up","last_trade_price":6.99,"last_trade_time":"2026-02-18T16:09:02","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00685000","bid":9.11,"bid_size":157.0,"ask":9.15,"ask_size":116.0,"iv":0.1649,"open_interest":194.0,"volume":261.0,"delta":0.542,"gamma":0.0193,"vega":0.4939,"theta":-0.3436,"rho":0.1192,"theo":9.1227,"change":1.08,"open":8.33,"high":10.5,"low":8.15,"tick":"up","last_trade_price":9.04,"last_trade_time":"2026-02-18T16:10:59","percent_change":13.5678,"prev_day_close":7.96000003814697},{"option":"SPY260302P00685000","bid":7.23,"bid_size":146.0,"ask":7.28,"ask_size":131.0,"iv":0.1634,"open_interest":236.0,"volume":838.0,"delta":-0.4617,"gamma":0.0196,"vega":0.4935,"theta":-0.349,"rho":-0.0909,"theo":7.3004,"change":-1.785,"open":8.72,"high":8.72,"low":5.62,"tick":"no_change","last_trade_price":7.27,"last_trade_time":"2026-02-18T16:13:53","percent_change":-19.7129,"prev_day_close":9.05499982833862},{"option":"SPY260302C00686000","bid":8.47,"bid_size":10.0,"ask":8.5,"ask_size":120.0,"iv":0.1622,"open_interest":0.0,"volume":107.0,"delta":0.5229,"gamma":0.0197,"vega":0.4957,"theta":-0.3399,"rho":0.1152,"theo":8.4802,"change":8.88,"open":7.51,"high":9.8,"low":7.51,"tick":"up","last_trade_price":8.88,"last_trade_time":"2026-02-18T15:56:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00686000","bid":7.59,"bid_size":121.0,"ask":7.63,"ask_size":121.0,"iv":0.1608,"open_interest":0.0,"volume":263.0,"delta":-0.4812,"gamma":0.02,"vega":0.4952,"theta":-0.3455,"rho":-0.095,"theo":7.6604,"change":7.67,"open":8.45,"high":8.87,"low":5.93,"tick":"no_change","last_trade_price":7.67,"last_trade_time":"2026-02-18T16:12:36","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00687000","bid":7.83,"bid_size":161.0,"ask":7.87,"ask_size":145.0,"iv":0.1595,"open_interest":0.0,"volume":364.0,"delta":0.5031,"gamma":0.02,"vega":0.4965,"theta":-0.3352,"rho":0.1108,"theo":7.8533,"change":7.81,"open":7.11,"high":9.03,"low":6.96,"tick":"no_change","last_trade_price":7.81,"last_trade_time":"2026-02-18T16:05:57","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00687000","bid":7.96,"bid_size":145.0,"ask":8.0,"ask_size":121.0,"iv":0.1582,"open_interest":0.0,"volume":495.0,"delta":-0.5013,"gamma":0.0204,"vega":0.4955,"theta":-0.341,"rho":-0.0981,"theo":8.0358,"change":8.0,"open":7.3,"high":9.08,"low":6.21,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:05:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00688000","bid":7.22,"bid_size":65.0,"ask":7.25,"ask_size":121.0,"iv":0.1568,"open_interest":0.0,"volume":613.0,"delta":0.4827,"gamma":0.0203,"vega":0.4961,"theta":-0.3294,"rho":0.1064,"theo":7.2431,"change":7.23,"open":6.38,"high":8.5,"low":6.38,"tick":"down","last_trade_price":7.23,"last_trade_time":"2026-02-18T16:04:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00688000","bid":8.35,"bid_size":120.0,"ask":8.39,"ask_size":65.0,"iv":0.1556,"open_interest":0.0,"volume":1233.0,"delta":-0.5222,"gamma":0.0207,"vega":0.4943,"theta":-0.3355,"rho":-0.0996,"theo":8.4306,"change":7.97,"open":9.44,"high":9.5,"low":6.57,"tick":"up","last_trade_price":7.97,"last_trade_time":"2026-02-18T15:58:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00689000","bid":6.62,"bid_size":162.0,"ask":6.66,"ask_size":145.0,"iv":0.1541,"open_interest":0.0,"volume":308.0,"delta":0.4617,"gamma":0.0206,"vega":0.4944,"theta":-0.3226,"rho":0.1019,"theo":6.65,"change":5.83,"open":5.84,"high":7.8,"low":5.83,"tick":"no_change","last_trade_price":5.83,"last_trade_time":"2026-02-18T15:22:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00689000","bid":8.76,"bid_size":117.0,"ask":8.81,"ask_size":117.0,"iv":0.1528,"open_interest":0.0,"volume":149.0,"delta":-0.5438,"gamma":0.021,"vega":0.4925,"theta":-0.3289,"rho":-0.1034,"theo":8.8422,"change":8.81,"open":8.85,"high":10.02,"low":6.91,"tick":"up","last_trade_price":8.81,"last_trade_time":"2026-02-18T16:13:16","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00690000","bid":6.05,"bid_size":173.0,"ask":6.08,"ask_size":146.0,"iv":0.1513,"open_interest":324.0,"volume":564.0,"delta":0.4401,"gamma":0.0208,"vega":0.4913,"theta":-0.3146,"rho":0.0972,"theo":6.0748,"change":0.74,"open":5.46,"high":7.2,"low":5.17,"tick":"down","last_trade_price":5.96,"last_trade_time":"2026-02-18T16:09:59","percent_change":14.1762,"prev_day_close":5.22000002861023},{"option":"SPY260302P00690000","bid":9.08,"bid_size":50.0,"ask":9.44,"ask_size":68.0,"iv":0.1512,"open_interest":83.0,"volume":135.0,"delta":-0.566,"gamma":0.0213,"vega":0.4894,"theta":-0.3212,"rho":-0.107,"theo":9.2708,"change":-2.315,"open":9.86,"high":10.38,"low":7.28,"tick":"down","last_trade_price":9.0,"last_trade_time":"2026-02-18T15:46:50","percent_change":-20.4596,"prev_day_close":11.3150000572205},{"option":"SPY260302C00691000","bid":5.5,"bid_size":68.0,"ask":5.53,"ask_size":151.0,"iv":0.1486,"open_interest":0.0,"volume":420.0,"delta":0.4178,"gamma":0.021,"vega":0.4865,"theta":-0.3055,"rho":0.0922,"theo":5.5192,"change":5.48,"open":5.0,"high":6.57,"low":4.81,"tick":"down","last_trade_price":5.48,"last_trade_time":"2026-02-18T16:05:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00691000","bid":9.45,"bid_size":67.0,"ask":9.83,"ask_size":50.0,"iv":0.1469,"open_interest":0.0,"volume":143.0,"delta":-0.589,"gamma":0.0215,"vega":0.4822,"theta":-0.3123,"rho":-0.1077,"theo":9.7225,"change":10.7,"open":10.35,"high":11.35,"low":7.89,"tick":"up","last_trade_price":10.7,"last_trade_time":"2026-02-18T15:10:05","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00692000","bid":4.97,"bid_size":171.0,"ask":5.0,"ask_size":153.0,"iv":0.1458,"open_interest":0.0,"volume":463.0,"delta":0.3949,"gamma":0.0211,"vega":0.4802,"theta":-0.2952,"rho":0.0873,"theo":4.9844,"change":4.95,"open":4.25,"high":5.97,"low":4.25,"tick":"up","last_trade_price":4.95,"last_trade_time":"2026-02-18T16:05:57","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00692000","bid":9.92,"bid_size":67.0,"ask":10.37,"ask_size":50.0,"iv":0.1446,"open_interest":0.0,"volume":20.0,"delta":-0.6126,"gamma":0.0217,"vega":0.4761,"theta":-0.3022,"rho":-0.1116,"theo":10.1953,"change":9.22,"open":11.7,"high":11.7,"low":8.42,"tick":"down","last_trade_price":9.22,"last_trade_time":"2026-02-18T14:01:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00693000","bid":4.47,"bid_size":50.0,"ask":4.5,"ask_size":158.0,"iv":0.143,"open_interest":0.0,"volume":473.0,"delta":0.3715,"gamma":0.0212,"vega":0.4721,"theta":-0.2838,"rho":0.0822,"theo":4.4724,"change":4.43,"open":4.0,"high":5.47,"low":3.98,"tick":"no_change","last_trade_price":4.43,"last_trade_time":"2026-02-18T16:05:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00693000","bid":10.49,"bid_size":65.0,"ask":10.87,"ask_size":66.0,"iv":0.1428,"open_interest":0.0,"volume":1.0,"delta":-0.6369,"gamma":0.0218,"vega":0.4678,"theta":-0.2911,"rho":-0.1146,"theo":10.6896,"change":8.96,"open":8.96,"high":8.96,"low":8.96,"tick":"up","last_trade_price":8.96,"last_trade_time":"2026-02-18T12:51:12","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00694000","bid":3.98,"bid_size":182.0,"ask":4.01,"ask_size":99.0,"iv":0.1401,"open_interest":0.0,"volume":275.0,"delta":0.348,"gamma":0.0212,"vega":0.4621,"theta":-0.2713,"rho":0.077,"theo":3.9924,"change":3.98,"open":3.56,"high":4.74,"low":3.45,"tick":"no_change","last_trade_price":3.98,"last_trade_time":"2026-02-18T16:14:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00694000","bid":11.03,"bid_size":50.0,"ask":11.4,"ask_size":66.0,"iv":0.1398,"open_interest":0.0,"volume":103.0,"delta":-0.6617,"gamma":0.0218,"vega":0.454,"theta":-0.2786,"rho":-0.1139,"theo":11.2149,"change":11.27,"open":11.6,"high":12.26,"low":9.95,"tick":"down","last_trade_price":11.27,"last_trade_time":"2026-02-18T16:10:08","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00695000","bid":3.53,"bid_size":198.0,"ask":3.56,"ask_size":169.0,"iv":0.1372,"open_interest":309.0,"volume":824.0,"delta":0.3233,"gamma":0.021,"vega":0.4499,"theta":-0.2578,"rho":0.0716,"theo":3.529,"change":0.43,"open":3.0,"high":4.4,"low":3.0,"tick":"down","last_trade_price":3.46,"last_trade_time":"2026-02-18T16:11:32","percent_change":14.1914,"prev_day_close":3.02999997138977},{"option":"SPY260302P00695000","bid":11.54,"bid_size":66.0,"ask":11.96,"ask_size":66.0,"iv":0.1365,"open_interest":504.0,"volume":210.0,"delta":-0.6869,"gamma":0.0216,"vega":0.4428,"theta":-0.2652,"rho":-0.1165,"theo":11.7677,"change":-1.125,"open":10.91,"high":13.02,"low":9.8,"tick":"up","last_trade_price":13.02,"last_trade_time":"2026-02-18T15:15:48","percent_change":-7.95334,"prev_day_close":14.1449999809265},{"option":"SPY260302C00696000","bid":3.1,"bid_size":195.0,"ask":3.13,"ask_size":176.0,"iv":0.1343,"open_interest":0.0,"volume":79.0,"delta":0.299,"gamma":0.0207,"vega":0.4359,"theta":-0.2437,"rho":0.0662,"theo":3.105,"change":3.08,"open":3.01,"high":3.81,"low":2.77,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-18T16:06:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00696000","bid":12.11,"bid_size":65.0,"ask":12.55,"ask_size":65.0,"iv":0.1335,"open_interest":0.0,"volume":4.0,"delta":-0.7124,"gamma":0.0214,"vega":0.4253,"theta":-0.2513,"rho":-0.1161,"theo":12.3561,"change":13.1,"open":10.71,"high":13.1,"low":10.52,"tick":"up","last_trade_price":13.1,"last_trade_time":"2026-02-18T14:38:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00697000","bid":2.7,"bid_size":197.0,"ask":2.73,"ask_size":196.0,"iv":0.1314,"open_interest":0.0,"volume":676.0,"delta":0.275,"gamma":0.0203,"vega":0.4198,"theta":-0.2292,"rho":0.0608,"theo":2.7178,"change":2.66,"open":2.58,"high":3.32,"low":2.29,"tick":"up","last_trade_price":2.66,"last_trade_time":"2026-02-18T16:11:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00697000","bid":12.74,"bid_size":50.0,"ask":13.14,"ask_size":64.0,"iv":0.1304,"open_interest":0.0,"volume":2.0,"delta":-0.7376,"gamma":0.0211,"vega":0.4075,"theta":-0.2365,"rho":-0.1194,"theo":12.9837,"change":13.32,"open":11.21,"high":13.32,"low":11.21,"tick":"up","last_trade_price":13.32,"last_trade_time":"2026-02-18T14:42:19","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00698000","bid":2.33,"bid_size":183.0,"ask":2.36,"ask_size":183.0,"iv":0.1285,"open_interest":0.0,"volume":1163.0,"delta":0.2514,"gamma":0.0198,"vega":0.4025,"theta":-0.214,"rho":0.0557,"theo":2.3624,"change":2.28,"open":2.2,"high":2.97,"low":1.95,"tick":"no_change","last_trade_price":2.28,"last_trade_time":"2026-02-18T16:11:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00698000","bid":13.38,"bid_size":50.0,"ask":13.8,"ask_size":64.0,"iv":0.1276,"open_interest":0.0,"volume":0.0,"delta":-0.7628,"gamma":0.0206,"vega":0.3895,"theta":-0.2218,"rho":-0.1161,"theo":13.6446,"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":0.0},{"option":"SPY260302C00699000","bid":1.99,"bid_size":188.0,"ask":2.02,"ask_size":210.0,"iv":0.1257,"open_interest":0.0,"volume":529.0,"delta":0.2278,"gamma":0.0191,"vega":0.3827,"theta":-0.1984,"rho":0.0504,"theo":2.0352,"change":2.0,"open":1.87,"high":2.62,"low":1.65,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-18T16:03:25","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00699000","bid":14.0,"bid_size":50.0,"ask":14.49,"ask_size":64.0,"iv":0.1238,"open_interest":0.0,"volume":0.0,"delta":-0.7876,"gamma":0.0201,"vega":0.3633,"theta":-0.206,"rho":-0.1176,"theo":14.3381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00700000","bid":1.68,"bid_size":203.0,"ask":1.71,"ask_size":227.0,"iv":0.1228,"open_interest":220.0,"volume":689.0,"delta":0.2044,"gamma":0.0183,"vega":0.361,"theta":-0.1817,"rho":0.0453,"theo":1.7299,"change":0.24,"open":1.54,"high":2.34,"low":1.38,"tick":"up","last_trade_price":1.71,"last_trade_time":"2026-02-18T16:14:56","percent_change":16.3265,"prev_day_close":1.47000002861023},{"option":"SPY260302P00700000","bid":14.69,"bid_size":63.0,"ask":15.17,"ask_size":63.0,"iv":0.1201,"open_interest":6.0,"volume":9.0,"delta":-0.813,"gamma":0.0195,"vega":0.3414,"theta":-0.19,"rho":-0.1143,"theo":15.0521,"change":-3.93,"open":16.0,"high":16.0,"low":12.8,"tick":"up","last_trade_price":13.8,"last_trade_time":"2026-02-18T12:00:46","percent_change":-22.1658,"prev_day_close":17.7299995422363},{"option":"SPY260302C00701000","bid":1.4,"bid_size":209.0,"ask":1.43,"ask_size":234.0,"iv":0.1199,"open_interest":0.0,"volume":305.0,"delta":0.1811,"gamma":0.0174,"vega":0.3372,"theta":-0.1642,"rho":0.0401,"theo":1.4462,"change":1.36,"open":1.3,"high":1.87,"low":1.18,"tick":"no_change","last_trade_price":1.36,"last_trade_time":"2026-02-18T16:00:43","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00701000","bid":15.43,"bid_size":50.0,"ask":15.96,"ask_size":50.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":-0.8385,"gamma":0.0188,"vega":0.3102,"theta":-0.1734,"rho":-0.1125,"theo":15.7936,"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":0.0},{"option":"SPY260302C00702000","bid":1.16,"bid_size":205.0,"ask":1.18,"ask_size":244.0,"iv":0.1171,"open_interest":0.0,"volume":1176.0,"delta":0.1582,"gamma":0.0164,"vega":0.3112,"theta":-0.1461,"rho":0.035,"theo":1.1879,"change":1.15,"open":1.15,"high":1.6,"low":1.06,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-18T15:49:25","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00702000","bid":15.07,"bid_size":15.0,"ask":17.88,"ask_size":50.0,"iv":0.112,"open_interest":0.0,"volume":0.0,"delta":-0.8645,"gamma":0.0181,"vega":0.2803,"theta":-0.1593,"rho":-0.1025,"theo":16.5634,"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":"SPY260302C00703000","bid":0.94,"bid_size":228.0,"ask":0.96,"ask_size":105.0,"iv":0.1144,"open_interest":0.0,"volume":536.0,"delta":0.1361,"gamma":0.0152,"vega":0.2837,"theta":-0.1279,"rho":0.0301,"theo":0.9584,"change":0.9,"open":0.88,"high":1.41,"low":0.81,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T16:00:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00703000","bid":15.89,"bid_size":15.0,"ask":18.7,"ask_size":45.0,"iv":0.1067,"open_interest":0.0,"volume":0.0,"delta":-0.8902,"gamma":0.0176,"vega":0.245,"theta":-0.1456,"rho":-0.0965,"theo":17.3673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00704000","bid":0.76,"bid_size":233.0,"ask":0.78,"ask_size":281.0,"iv":0.112,"open_interest":0.0,"volume":188.0,"delta":0.1152,"gamma":0.0139,"vega":0.255,"theta":-0.1103,"rho":0.0255,"theo":0.7608,"change":0.74,"open":1.0,"high":1.13,"low":0.64,"tick":"no_change","last_trade_price":0.74,"last_trade_time":"2026-02-18T16:12:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00704000","bid":16.76,"bid_size":1.0,"ask":19.52,"ask_size":12.0,"iv":0.1001,"open_interest":0.0,"volume":1.0,"delta":-0.9157,"gamma":0.0167,"vega":0.2051,"theta":-0.1323,"rho":-0.0833,"theo":18.2132,"change":15.4,"open":15.4,"high":15.4,"low":15.4,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-02-18T13:03:47","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00705000","bid":0.6,"bid_size":234.0,"ask":0.62,"ask_size":266.0,"iv":0.1094,"open_interest":190.0,"volume":171.0,"delta":0.0965,"gamma":0.0126,"vega":0.2269,"theta":-0.0938,"rho":0.0213,"theo":0.5968,"change":0.03,"open":0.59,"high":0.95,"low":0.51,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T16:04:50","percent_change":5.26316,"prev_day_close":0.569999992847443},{"option":"SPY260302P00705000","bid":17.66,"bid_size":1.0,"ask":20.42,"ask_size":12.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.941,"gamma":0.0161,"vega":0.162,"theta":-0.1178,"rho":-0.0606,"theo":19.1007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.07,"last_trade_time":"2026-02-17T11:49:12","percent_change":0.0,"prev_day_close":22.710000038147},{"option":"SPY260302C00706000","bid":0.47,"bid_size":398.0,"ask":0.49,"ask_size":469.0,"iv":0.1071,"open_interest":0.0,"volume":118.0,"delta":0.0799,"gamma":0.0112,"vega":0.1996,"theta":-0.0791,"rho":0.0176,"theo":0.465,"change":0.49,"open":0.58,"high":0.75,"low":0.43,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-18T15:55:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00706000","bid":18.59,"bid_size":30.0,"ask":21.4,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9629,"gamma":0.0138,"vega":0.1164,"theta":-0.1028,"rho":-0.0402,"theo":20.0282,"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":0.0},{"option":"SPY260302C00707000","bid":0.37,"bid_size":422.0,"ask":0.38,"ask_size":201.0,"iv":0.1052,"open_interest":0.0,"volume":10.0,"delta":0.0656,"gamma":0.0098,"vega":0.174,"theta":-0.0663,"rho":0.0145,"theo":0.3609,"change":0.32,"open":0.56,"high":0.57,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:43:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00707000","bid":19.58,"bid_size":1.0,"ask":22.35,"ask_size":60.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9799,"gamma":0.0103,"vega":0.0756,"theta":-0.0842,"rho":-0.0293,"theo":20.9902,"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":"SPY260302C00708000","bid":0.28,"bid_size":444.0,"ask":0.3,"ask_size":531.0,"iv":0.1034,"open_interest":0.0,"volume":223.0,"delta":0.0541,"gamma":0.0085,"vega":0.1517,"theta":-0.0558,"rho":0.0119,"theo":0.2835,"change":0.24,"open":0.35,"high":0.47,"low":0.24,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-18T15:13:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00708000","bid":20.57,"bid_size":10.0,"ask":23.35,"ask_size":50.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9905,"gamma":0.006,"vega":0.0417,"theta":-0.0788,"rho":-0.0066,"theo":21.9761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00709000","bid":0.22,"bid_size":484.0,"ask":0.23,"ask_size":562.0,"iv":0.1019,"open_interest":0.0,"volume":580.0,"delta":0.045,"gamma":0.0074,"vega":0.1325,"theta":-0.0473,"rho":0.0099,"theo":0.2261,"change":0.37,"open":0.36,"high":0.39,"low":0.36,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-18T10:58:40","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00709000","bid":21.57,"bid_size":27.0,"ask":24.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0028,"vega":0.0206,"theta":-0.0727,"rho":-0.0027,"theo":22.9703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00710000","bid":0.17,"bid_size":524.0,"ask":0.18,"ask_size":622.0,"iv":0.1008,"open_interest":140.0,"volume":36.0,"delta":0.0377,"gamma":0.0064,"vega":0.1164,"theta":-0.0406,"rho":0.0083,"theo":0.1838,"change":-0.045,"open":0.19,"high":0.31,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T15:43:17","percent_change":-24.3243,"prev_day_close":0.185000002384186},{"option":"SPY260302P00710000","bid":22.57,"bid_size":10.0,"ask":25.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":200.0,"delta":-0.9986,"gamma":0.0012,"vega":0.0086,"theta":-0.0725,"rho":0.0,"theo":23.97,"change":-4.31,"open":21.5,"high":22.79,"low":21.0,"tick":"no_change","last_trade_price":22.79,"last_trade_time":"2026-02-18T13:49:16","percent_change":-15.9041,"prev_day_close":27.1000003814697},{"option":"SPY260302C00711000","bid":0.13,"bid_size":558.0,"ask":0.14,"ask_size":652.0,"iv":0.0998,"open_interest":0.0,"volume":4.0,"delta":0.0322,"gamma":0.0056,"vega":0.1032,"theta":-0.0354,"rho":0.007,"theo":0.1531,"change":0.13,"open":0.17,"high":0.23,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T14:58:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00711000","bid":23.57,"bid_size":10.0,"ask":26.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0003,"vega":0.0037,"theta":-0.0725,"rho":0.0,"theo":24.97,"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":0.0},{"option":"SPY260302C00712000","bid":0.1,"bid_size":586.0,"ask":0.11,"ask_size":682.0,"iv":0.099,"open_interest":0.0,"volume":126.0,"delta":0.0276,"gamma":0.005,"vega":0.0918,"theta":-0.0311,"rho":0.006,"theo":0.1288,"change":0.18,"open":0.14,"high":0.2,"low":0.14,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T11:01:45","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00712000","bid":24.57,"bid_size":10.0,"ask":27.34,"ask_size":12.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":25.97,"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":0.0},{"option":"SPY260302C00713000","bid":0.08,"bid_size":596.0,"ask":0.09,"ask_size":704.0,"iv":0.099,"open_interest":0.0,"volume":101.0,"delta":0.0238,"gamma":0.0044,"vega":0.0819,"theta":-0.0275,"rho":0.0052,"theo":0.1094,"change":0.07,"open":0.11,"high":0.14,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:13:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00713000","bid":25.57,"bid_size":10.0,"ask":28.34,"ask_size":50.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":26.97,"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":0.0},{"option":"SPY260302C00714000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":241.0,"iv":0.0983,"open_interest":0.0,"volume":442.0,"delta":0.0206,"gamma":0.0038,"vega":0.0732,"theta":-0.0244,"rho":0.0045,"theo":0.0936,"change":0.1,"open":0.12,"high":0.13,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:28:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00714000","bid":26.57,"bid_size":10.0,"ask":29.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":27.97,"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":0.0},{"option":"SPY260302C00715000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":698.0,"iv":0.0991,"open_interest":130.0,"volume":154.0,"delta":0.0179,"gamma":0.0034,"vega":0.0655,"theta":-0.0217,"rho":0.0039,"theo":0.0804,"change":-0.005,"open":0.09,"high":0.09,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:56:50","percent_change":-7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260302P00715000","bid":27.57,"bid_size":30.0,"ask":30.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":28.97,"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":31.9849996566772},{"option":"SPY260302C00720000","bid":0.02,"bid_size":678.0,"ask":0.03,"ask_size":362.0,"iv":0.1037,"open_interest":124.0,"volume":37.0,"delta":0.009,"gamma":0.0018,"vega":0.0376,"theta":-0.0121,"rho":0.002,"theo":0.0388,"change":0.005,"open":0.03,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T13:56:43","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260302P00720000","bid":32.57,"bid_size":10.0,"ask":35.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":33.97,"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":37.0349998474121},{"option":"SPY260302C00725000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":745.0,"iv":0.1171,"open_interest":90.0,"volume":100.0,"delta":0.0049,"gamma":0.001,"vega":0.0225,"theta":-0.0072,"rho":0.001,"theo":0.0205,"change":-0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:58:35","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260302P00725000","bid":37.57,"bid_size":10.0,"ask":40.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":38.97,"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":42.0549983978272},{"option":"SPY260302C00730000","bid":0.01,"bid_size":693.0,"ask":0.02,"ask_size":190.0,"iv":0.1235,"open_interest":3.0,"volume":22.0,"delta":0.0032,"gamma":0.0006,"vega":0.0154,"theta":-0.0051,"rho":0.0007,"theo":0.0135,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:18:05","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00730000","bid":42.57,"bid_size":10.0,"ask":45.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":43.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.0150012969971},{"option":"SPY260302C00735000","bid":0.01,"bid_size":691.0,"ask":0.02,"ask_size":684.0,"iv":0.1359,"open_interest":28.0,"volume":0.0,"delta":0.0023,"gamma":0.0004,"vega":0.0117,"theta":-0.0041,"rho":0.0005,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:16:30","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00735000","bid":47.58,"bid_size":3.0,"ask":50.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":48.97,"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":52.0399990081787},{"option":"SPY260302C00740000","bid":0.01,"bid_size":691.0,"ask":0.02,"ask_size":691.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0004,"vega":0.0103,"theta":-0.004,"rho":0.0004,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00740000","bid":52.57,"bid_size":10.0,"ask":55.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":53.97,"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":57.1049995422363},{"option":"SPY260302C00745000","bid":0.01,"bid_size":684.0,"ask":0.02,"ask_size":693.0,"iv":0.1602,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.0094,"theta":-0.0039,"rho":0.0004,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00745000","bid":57.57,"bid_size":10.0,"ask":60.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":58.97,"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":62.0899982452393},{"option":"SPY260302C00750000","bid":0.01,"bid_size":682.0,"ask":0.02,"ask_size":697.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0003,"vega":0.0086,"theta":-0.0039,"rho":0.0004,"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":0.0149999996647239},{"option":"SPY260302P00750000","bid":62.57,"bid_size":10.0,"ask":65.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":63.97,"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":67.0200004577637},{"option":"SPY260302C00755000","bid":0.01,"bid_size":681.0,"ask":0.02,"ask_size":700.0,"iv":0.1837,"open_interest":0.0,"volume":45.0,"delta":0.0016,"gamma":0.0002,"vega":0.008,"theta":-0.004,"rho":0.0004,"theo":0.0095,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:26:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00755000","bid":67.57,"bid_size":30.0,"ask":70.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":68.97,"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":0.0},{"option":"SPY260302C00760000","bid":0.01,"bid_size":388.0,"ask":0.02,"ask_size":700.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0074,"theta":-0.0039,"rho":0.0003,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00760000","bid":72.57,"bid_size":10.0,"ask":75.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":73.97,"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":0.0},{"option":"SPY260302C00765000","bid":0.01,"bid_size":387.0,"ask":0.02,"ask_size":703.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.007,"theta":-0.0039,"rho":0.0003,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00765000","bid":77.57,"bid_size":30.0,"ask":80.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":78.97,"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":0.0},{"option":"SPY260302C00770000","bid":0.01,"bid_size":385.0,"ask":0.02,"ask_size":707.0,"iv":0.2178,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0066,"theta":-0.0039,"rho":0.0003,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00770000","bid":82.57,"bid_size":10.0,"ask":85.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":83.97,"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":0.0},{"option":"SPY260302C00775000","bid":0.01,"bid_size":217.0,"ask":0.02,"ask_size":712.0,"iv":0.2289,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0002,"vega":0.0063,"theta":-0.004,"rho":0.0003,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00775000","bid":87.57,"bid_size":10.0,"ask":90.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":88.97,"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":0.0},{"option":"SPY260302C00780000","bid":0.01,"bid_size":76.0,"ask":0.02,"ask_size":985.0,"iv":0.24,"open_interest":0.0,"volume":507.0,"delta":0.0013,"gamma":0.0001,"vega":0.006,"theta":-0.004,"rho":0.0003,"theo":0.0093,"change":0.01,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:12:58","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00780000","bid":92.57,"bid_size":10.0,"ask":95.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":93.97,"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":0.0},{"option":"SPY260302C00785000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":720.0,"iv":0.2295,"open_interest":0.0,"volume":4.0,"delta":0.0012,"gamma":0.0001,"vega":0.0058,"theta":-0.004,"rho":0.0003,"theo":0.0094,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:13:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00785000","bid":97.58,"bid_size":6.0,"ask":100.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":98.97,"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":0.0},{"option":"SPY260302C00790000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":724.0,"iv":0.2396,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0055,"theta":-0.004,"rho":0.0002,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00790000","bid":102.57,"bid_size":10.0,"ask":105.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":103.97,"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":0.0},{"option":"SPY260302C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2495,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0053,"theta":-0.0041,"rho":0.0002,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00795000","bid":107.57,"bid_size":10.0,"ask":110.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":108.97,"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":0.0},{"option":"SPY260302C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2591,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0051,"theta":-0.0041,"rho":0.0002,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00800000","bid":112.57,"bid_size":10.0,"ask":115.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":113.97,"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":0.0},{"option":"SPY260302C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2688,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.005,"theta":-0.0041,"rho":0.0002,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00805000","bid":117.57,"bid_size":10.0,"ask":120.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":118.97,"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":0.0},{"option":"SPY260302C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2787,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0047,"theta":-0.0041,"rho":0.0002,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00810000","bid":122.57,"bid_size":10.0,"ask":125.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":123.97,"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":0.0},{"option":"SPY260302C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0046,"theta":-0.0041,"rho":0.0002,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00815000","bid":127.57,"bid_size":30.0,"ask":130.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":128.97,"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":0.0},{"option":"SPY260302C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2975,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0045,"theta":-0.0041,"rho":0.0002,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00820000","bid":132.57,"bid_size":10.0,"ask":135.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":133.97,"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":0.0},{"option":"SPY260302C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3071,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0043,"theta":-0.0041,"rho":0.0002,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00825000","bid":137.58,"bid_size":1.0,"ask":140.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":138.97,"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":0.0},{"option":"SPY260302C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3164,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0041,"theta":-0.0041,"rho":0.0002,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00830000","bid":142.57,"bid_size":10.0,"ask":145.34,"ask_size":60.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":143.97,"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":0.0},{"option":"SPY260302C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3256,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.004,"theta":-0.0041,"rho":0.0002,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00835000","bid":147.57,"bid_size":10.0,"ask":150.34,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":148.97,"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":0.0},{"option":"SPY260302C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3347,"open_interest":0.0,"volume":29.0,"delta":0.0008,"gamma":0.0001,"vega":0.0039,"theta":-0.0041,"rho":0.0002,"theo":0.0091,"change":0.01,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:32:46","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00840000","bid":152.57,"bid_size":10.0,"ask":155.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":153.97,"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":0.0},{"option":"SPY260302C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3438,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0038,"theta":-0.0041,"rho":0.0002,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00845000","bid":157.57,"bid_size":10.0,"ask":160.34,"ask_size":17.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":158.97,"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":0.0},{"option":"SPY260302C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3528,"open_interest":0.0,"volume":500.0,"delta":0.0008,"gamma":0.0001,"vega":0.0037,"theta":-0.0041,"rho":0.0002,"theo":0.0091,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:12:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00850000","bid":162.58,"bid_size":1.0,"ask":165.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":163.97,"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":0.0},{"option":"SPY260302C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3618,"open_interest":0.0,"volume":1350.0,"delta":0.0008,"gamma":0.0001,"vega":0.0036,"theta":-0.0041,"rho":0.0002,"theo":0.009,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:41:12","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00855000","bid":167.57,"bid_size":10.0,"ask":170.34,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":168.97,"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":0.0},{"option":"SPY260302C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3707,"open_interest":0.0,"volume":552.0,"delta":0.0008,"gamma":0.0,"vega":0.0035,"theta":-0.0041,"rho":0.0002,"theo":0.009,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:40:58","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00860000","bid":172.57,"bid_size":10.0,"ask":175.34,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":173.97,"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":0.0},{"option":"SPY260302C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3795,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0034,"theta":-0.0041,"rho":0.0002,"theo":0.009,"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":0.0},{"option":"SPY260302P00865000","bid":177.57,"bid_size":30.0,"ask":180.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":178.97,"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":0.0},{"option":"SPY260302C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3882,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0034,"theta":-0.0041,"rho":0.0001,"theo":0.009,"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":0.0},{"option":"SPY260302P00870000","bid":182.57,"bid_size":10.0,"ask":185.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":183.97,"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":0.0},{"option":"SPY260302C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3969,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0033,"theta":-0.0041,"rho":0.0001,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00875000","bid":187.57,"bid_size":10.0,"ask":190.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":188.97,"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":0.0},{"option":"SPY260302C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4055,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0032,"theta":-0.0041,"rho":0.0001,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00880000","bid":192.57,"bid_size":10.0,"ask":195.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":193.97,"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":0.0},{"option":"SPY260302C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.414,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0032,"theta":-0.0041,"rho":0.0001,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00885000","bid":197.57,"bid_size":10.0,"ask":200.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":198.97,"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":0.0},{"option":"SPY260302C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4225,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0031,"theta":-0.0041,"rho":0.0001,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00890000","bid":202.57,"bid_size":10.0,"ask":205.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":203.97,"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":0.0},{"option":"SPY260302C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4309,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.003,"theta":-0.0041,"rho":0.0001,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00895000","bid":207.57,"bid_size":30.0,"ask":210.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":208.97,"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":0.0},{"option":"SPY260302C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4392,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.003,"theta":-0.0041,"rho":0.0001,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00900000","bid":212.57,"bid_size":10.0,"ask":215.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":213.97,"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":0.0},{"option":"SPY260302C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4476,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0029,"theta":-0.0041,"rho":0.0001,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00905000","bid":217.57,"bid_size":10.0,"ask":220.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":218.97,"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":0.0},{"option":"SPY260302C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":671.0,"iv":0.4558,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.0041,"rho":0.0001,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00910000","bid":222.57,"bid_size":10.0,"ask":225.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":223.97,"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":0.0},{"option":"SPY260302C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":673.0,"iv":0.464,"open_interest":0.0,"volume":164.0,"delta":0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.0041,"rho":0.0001,"theo":0.0088,"change":0.01,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:41:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00915000","bid":227.57,"bid_size":10.0,"ask":230.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":228.97,"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":0.0},{"option":"SPY260302C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":674.0,"iv":0.4721,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.0041,"rho":0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00920000","bid":232.58,"bid_size":1.0,"ask":235.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":233.97,"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":0.0},{"option":"SPY260302C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":676.0,"iv":0.4802,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0027,"theta":-0.0041,"rho":0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00925000","bid":237.57,"bid_size":10.0,"ask":240.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":238.97,"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":0.0},{"option":"SPY260302C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":677.0,"iv":0.4882,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0041,"rho":0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00930000","bid":242.57,"bid_size":30.0,"ask":245.34,"ask_size":12.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":243.97,"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":0.0},{"option":"SPY260302C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":679.0,"iv":0.4961,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0041,"rho":0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00935000","bid":247.57,"bid_size":10.0,"ask":250.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":248.97,"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":0.0},{"option":"SPY260302C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":680.0,"iv":0.504,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0041,"rho":0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00940000","bid":252.57,"bid_size":10.0,"ask":255.34,"ask_size":23.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":253.97,"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":0.0},{"option":"SPY260302C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":682.0,"iv":0.5119,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0025,"theta":-0.0041,"rho":0.0001,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00945000","bid":257.57,"bid_size":10.0,"ask":260.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":258.97,"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":0.0},{"option":"SPY260302C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":683.0,"iv":0.5197,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0025,"theta":-0.0041,"rho":0.0001,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00950000","bid":262.57,"bid_size":10.0,"ask":265.34,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":263.97,"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":0.0},{"option":"SPY260303C00500000","bid":185.4,"bid_size":7.0,"ask":188.16,"ask_size":6.0,"iv":0.6572,"open_interest":0.0,"volume":2.0,"delta":0.9976,"gamma":0.0001,"vega":0.0091,"theta":0.0,"rho":0.1772,"theo":186.7021,"change":188.77,"open":188.77,"high":188.77,"low":188.77,"tick":"up","last_trade_price":188.77,"last_trade_time":"2026-02-18T11:51:47","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00500000","bid":0.03,"bid_size":310.0,"ask":0.04,"ask_size":405.0,"iv":0.5835,"open_interest":0.0,"volume":101.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0091,"theta":-0.0171,"rho":-0.0005,"theo":0.0483,"change":0.04,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:50:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00505000","bid":180.4,"bid_size":10.0,"ask":183.18,"ask_size":20.0,"iv":0.64,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0001,"vega":0.0097,"theta":0.0,"rho":0.1789,"theo":181.7124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00505000","bid":0.04,"bid_size":309.0,"ask":0.05,"ask_size":950.0,"iv":0.5799,"open_interest":0.0,"volume":100.0,"delta":-0.0024,"gamma":0.0001,"vega":0.0098,"theta":-0.018,"rho":-0.0006,"theo":0.0514,"change":0.04,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:50:37","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00510000","bid":175.42,"bid_size":18.0,"ask":178.19,"ask_size":10.0,"iv":0.6228,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0001,"vega":0.0104,"theta":0.0,"rho":0.1806,"theo":176.723,"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":0.0},{"option":"SPY260303P00510000","bid":0.04,"bid_size":310.0,"ask":0.05,"ask_size":638.0,"iv":0.5628,"open_interest":0.0,"volume":0.0,"delta":-0.0025,"gamma":0.0001,"vega":0.0104,"theta":-0.0188,"rho":-0.0006,"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":0.0},{"option":"SPY260303C00515000","bid":170.42,"bid_size":40.0,"ask":173.2,"ask_size":10.0,"iv":0.6057,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0001,"vega":0.0112,"theta":-0.0005,"rho":0.1824,"theo":171.7338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00515000","bid":0.04,"bid_size":310.0,"ask":0.05,"ask_size":241.0,"iv":0.5458,"open_interest":0.0,"volume":262.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0112,"theta":-0.0198,"rho":-0.0006,"theo":0.0575,"change":0.06,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:34:33","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00520000","bid":165.43,"bid_size":10.0,"ask":168.21,"ask_size":10.0,"iv":0.5886,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.012,"theta":-0.002,"rho":0.1841,"theo":166.7448,"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":0.0},{"option":"SPY260303P00520000","bid":0.05,"bid_size":310.0,"ask":0.06,"ask_size":646.0,"iv":0.5393,"open_interest":0.0,"volume":390.0,"delta":-0.003,"gamma":0.0001,"vega":0.012,"theta":-0.0207,"rho":-0.0007,"theo":0.061,"change":0.06,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:43:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00525000","bid":160.42,"bid_size":20.0,"ask":163.22,"ask_size":10.0,"iv":0.5788,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0129,"theta":-0.0036,"rho":0.1858,"theo":161.7561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00525000","bid":0.05,"bid_size":310.0,"ask":0.06,"ask_size":235.0,"iv":0.5223,"open_interest":0.0,"volume":529.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0129,"theta":-0.0217,"rho":-0.0008,"theo":0.0648,"change":0.07,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:34:46","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00530000","bid":155.46,"bid_size":20.0,"ask":158.22,"ask_size":2.0,"iv":0.557,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.0139,"theta":-0.0053,"rho":0.1875,"theo":156.7926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00530000","bid":0.06,"bid_size":310.0,"ask":0.07,"ask_size":576.0,"iv":0.514,"open_interest":0.0,"volume":0.0,"delta":-0.0035,"gamma":0.0001,"vega":0.0139,"theta":-0.0228,"rho":-0.0008,"theo":0.0688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00535000","bid":150.45,"bid_size":2.0,"ask":153.25,"ask_size":20.0,"iv":0.5422,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0002,"vega":0.015,"theta":-0.007,"rho":0.1892,"theo":151.7796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00535000","bid":0.06,"bid_size":310.0,"ask":0.07,"ask_size":63.0,"iv":0.497,"open_interest":0.0,"volume":0.0,"delta":-0.0038,"gamma":0.0002,"vega":0.015,"theta":-0.024,"rho":-0.0009,"theo":0.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00540000","bid":145.48,"bid_size":30.0,"ask":148.26,"ask_size":10.0,"iv":0.5272,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0002,"vega":0.0161,"theta":-0.0088,"rho":0.1909,"theo":146.7919,"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":0.0},{"option":"SPY260303P00540000","bid":0.07,"bid_size":310.0,"ask":0.08,"ask_size":460.0,"iv":0.4873,"open_interest":0.0,"volume":0.0,"delta":-0.0041,"gamma":0.0002,"vega":0.0161,"theta":-0.0252,"rho":-0.001,"theo":0.078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00545000","bid":140.5,"bid_size":10.0,"ask":143.27,"ask_size":2.0,"iv":0.514,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0002,"vega":0.0174,"theta":-0.0107,"rho":0.1926,"theo":141.8046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00545000","bid":0.08,"bid_size":309.0,"ask":0.09,"ask_size":602.0,"iv":0.4766,"open_interest":0.0,"volume":0.0,"delta":-0.0045,"gamma":0.0002,"vega":0.0175,"theta":-0.0266,"rho":-0.0011,"theo":0.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00550000","bid":135.51,"bid_size":11.0,"ask":138.29,"ask_size":10.0,"iv":0.4949,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0002,"vega":0.0189,"theta":-0.0127,"rho":0.1943,"theo":136.8178,"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":0.0},{"option":"SPY260303P00550000","bid":0.08,"bid_size":310.0,"ask":0.09,"ask_size":310.0,"iv":0.4596,"open_interest":0.0,"volume":11.0,"delta":-0.0049,"gamma":0.0002,"vega":0.0189,"theta":-0.028,"rho":-0.0012,"theo":0.0892,"change":0.09,"open":0.11,"high":0.11,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T11:08:46","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00555000","bid":130.5,"bid_size":30.0,"ask":133.3,"ask_size":30.0,"iv":0.4778,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0003,"vega":0.0205,"theta":-0.0148,"rho":0.196,"theo":131.8316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00555000","bid":0.09,"bid_size":310.0,"ask":0.1,"ask_size":371.0,"iv":0.4481,"open_interest":0.0,"volume":5.0,"delta":-0.0053,"gamma":0.0003,"vega":0.0205,"theta":-0.0296,"rho":-0.0013,"theo":0.0955,"change":0.1,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:08:46","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00560000","bid":125.52,"bid_size":2.0,"ask":128.31,"ask_size":6.0,"iv":0.4657,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0003,"vega":0.0223,"theta":-0.017,"rho":0.1976,"theo":126.8462,"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":0.0},{"option":"SPY260303P00560000","bid":0.1,"bid_size":311.0,"ask":0.11,"ask_size":368.0,"iv":0.436,"open_interest":0.0,"volume":101.0,"delta":-0.0058,"gamma":0.0003,"vega":0.0223,"theta":-0.0313,"rho":-0.0014,"theo":0.1024,"change":0.13,"open":0.1,"high":0.13,"low":0.1,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:16:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00565000","bid":120.53,"bid_size":32.0,"ask":123.33,"ask_size":10.0,"iv":0.4486,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0003,"vega":0.0242,"theta":-0.0194,"rho":0.1992,"theo":121.8865,"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":0.0},{"option":"SPY260303P00565000","bid":0.11,"bid_size":312.0,"ask":0.12,"ask_size":512.0,"iv":0.4235,"open_interest":0.0,"volume":75.0,"delta":-0.0064,"gamma":0.0003,"vega":0.0242,"theta":-0.0331,"rho":-0.0015,"theo":0.1101,"change":0.11,"open":0.1,"high":0.11,"low":0.1,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T16:05:27","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00570000","bid":115.57,"bid_size":2.0,"ask":118.35,"ask_size":10.0,"iv":0.4328,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0004,"vega":0.0265,"theta":-0.022,"rho":0.2008,"theo":116.903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00570000","bid":0.12,"bid_size":313.0,"ask":0.13,"ask_size":357.0,"iv":0.4103,"open_interest":0.0,"volume":0.0,"delta":-0.0071,"gamma":0.0004,"vega":0.0265,"theta":-0.0351,"rho":-0.0017,"theo":0.119,"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":0.0},{"option":"SPY260303C00575000","bid":110.59,"bid_size":9.0,"ask":113.37,"ask_size":10.0,"iv":0.4184,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0004,"vega":0.0291,"theta":-0.0249,"rho":0.2024,"theo":111.9208,"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":0.0},{"option":"SPY260303P00575000","bid":0.13,"bid_size":314.0,"ask":0.14,"ask_size":498.0,"iv":0.3968,"open_interest":0.0,"volume":0.0,"delta":-0.0079,"gamma":0.0004,"vega":0.0291,"theta":-0.0374,"rho":-0.0019,"theo":0.1293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00580000","bid":105.62,"bid_size":9.0,"ask":108.39,"ask_size":1.0,"iv":0.4036,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0005,"vega":0.0321,"theta":-0.0281,"rho":0.204,"theo":106.9404,"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":0.0},{"option":"SPY260303P00580000","bid":0.14,"bid_size":315.0,"ask":0.15,"ask_size":315.0,"iv":0.383,"open_interest":0.0,"volume":16.0,"delta":-0.0088,"gamma":0.0005,"vega":0.0321,"theta":-0.04,"rho":-0.0021,"theo":0.1414,"change":0.16,"open":0.16,"high":0.16,"low":0.16,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T13:32:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00585000","bid":100.64,"bid_size":8.0,"ask":103.41,"ask_size":12.0,"iv":0.3898,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0006,"vega":0.0356,"theta":-0.0317,"rho":0.2055,"theo":101.9623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00585000","bid":0.16,"bid_size":214.0,"ask":0.17,"ask_size":340.0,"iv":0.3719,"open_interest":0.0,"volume":0.0,"delta":-0.0099,"gamma":0.0006,"vega":0.0356,"theta":-0.0432,"rho":-0.0024,"theo":0.1562,"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":"SPY260303C00590000","bid":95.67,"bid_size":16.0,"ask":98.44,"ask_size":10.0,"iv":0.3755,"open_interest":0.0,"volume":0.0,"delta":0.9886,"gamma":0.0006,"vega":0.0397,"theta":-0.0359,"rho":0.207,"theo":96.9872,"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":0.0},{"option":"SPY260303P00590000","bid":0.18,"bid_size":72.0,"ask":0.19,"ask_size":483.0,"iv":0.3599,"open_interest":0.0,"volume":0.0,"delta":-0.0112,"gamma":0.0006,"vega":0.0397,"theta":-0.0468,"rho":-0.0027,"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":0.0},{"option":"SPY260303C00595000","bid":90.67,"bid_size":15.0,"ask":93.47,"ask_size":20.0,"iv":0.3617,"open_interest":0.0,"volume":0.0,"delta":0.987,"gamma":0.0007,"vega":0.0446,"theta":-0.0407,"rho":0.2084,"theo":92.016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00595000","bid":0.2,"bid_size":226.0,"ask":0.21,"ask_size":321.0,"iv":0.347,"open_interest":0.0,"volume":227.0,"delta":-0.0128,"gamma":0.0007,"vega":0.0446,"theta":-0.0509,"rho":-0.003,"theo":0.1942,"change":0.25,"open":0.2,"high":0.25,"low":0.2,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:16:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00600000","bid":85.72,"bid_size":40.0,"ask":88.5,"ask_size":2.0,"iv":0.3483,"open_interest":0.0,"volume":5.0,"delta":0.985,"gamma":0.0009,"vega":0.0506,"theta":-0.0465,"rho":0.2096,"theo":87.0251,"change":86.49,"open":89.6,"high":89.6,"low":86.49,"tick":"down","last_trade_price":86.49,"last_trade_time":"2026-02-18T15:42:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00600000","bid":0.22,"bid_size":386.0,"ask":0.23,"ask_size":247.0,"iv":0.3339,"open_interest":0.0,"volume":28.0,"delta":-0.0148,"gamma":0.0009,"vega":0.0506,"theta":-0.0562,"rho":-0.0035,"theo":0.2214,"change":0.23,"open":0.27,"high":0.27,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T16:09:46","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00605000","bid":80.77,"bid_size":10.0,"ask":83.54,"ask_size":10.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.001,"vega":0.0577,"theta":-0.0532,"rho":0.2108,"theo":82.091,"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":79.3400001525879},{"option":"SPY260303P00605000","bid":0.26,"bid_size":242.0,"ask":0.27,"ask_size":471.0,"iv":0.3233,"open_interest":380.0,"volume":26.0,"delta":-0.0174,"gamma":0.001,"vega":0.0579,"theta":-0.0626,"rho":-0.0041,"theo":0.2555,"change":-0.085,"open":0.31,"high":0.31,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:47:24","percent_change":-22.0779,"prev_day_close":0.384999990463257},{"option":"SPY260303C00610000","bid":75.82,"bid_size":8.0,"ask":78.59,"ask_size":2.0,"iv":0.322,"open_interest":0.0,"volume":0.0,"delta":0.9794,"gamma":0.0012,"vega":0.0665,"theta":-0.0614,"rho":0.2118,"theo":77.1411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.3950004577637},{"option":"SPY260303P00610000","bid":0.3,"bid_size":254.0,"ask":0.31,"ask_size":330.0,"iv":0.3121,"open_interest":186.0,"volume":11.0,"delta":-0.0204,"gamma":0.0012,"vega":0.0666,"theta":-0.0701,"rho":-0.0048,"theo":0.2976,"change":-0.085,"open":0.4,"high":0.4,"low":0.36,"tick":"down","last_trade_price":0.36,"last_trade_time":"2026-02-18T14:41:09","percent_change":-19.1011,"prev_day_close":0.444999992847443},{"option":"SPY260303C00615000","bid":70.87,"bid_size":6.0,"ask":73.65,"ask_size":40.0,"iv":0.3098,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0015,"vega":0.0773,"theta":-0.0712,"rho":0.2126,"theo":72.2032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5100021362305},{"option":"SPY260303P00615000","bid":0.35,"bid_size":252.0,"ask":0.36,"ask_size":329.0,"iv":0.3006,"open_interest":271.0,"volume":413.0,"delta":-0.0244,"gamma":0.0015,"vega":0.0772,"theta":-0.079,"rho":-0.0058,"theo":0.3507,"change":-0.085,"open":0.48,"high":0.49,"low":0.32,"tick":"no_change","last_trade_price":0.44,"last_trade_time":"2026-02-18T15:16:23","percent_change":-16.1905,"prev_day_close":0.524999976158142},{"option":"SPY260303C00620000","bid":65.95,"bid_size":20.0,"ask":68.72,"ask_size":10.0,"iv":0.2976,"open_interest":0.0,"volume":0.0,"delta":0.9703,"gamma":0.0018,"vega":0.0903,"theta":-0.0829,"rho":0.2132,"theo":67.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5550022125244},{"option":"SPY260303P00620000","bid":0.42,"bid_size":252.0,"ask":0.43,"ask_size":430.0,"iv":0.2907,"open_interest":308.0,"volume":386.0,"delta":-0.0295,"gamma":0.0018,"vega":0.0904,"theta":-0.0906,"rho":-0.007,"theo":0.4232,"change":-0.195,"open":0.56,"high":0.56,"low":0.38,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T16:10:03","percent_change":-31.7073,"prev_day_close":0.615000009536743},{"option":"SPY260303C00625000","bid":61.01,"bid_size":50.0,"ask":63.81,"ask_size":10.0,"iv":0.2872,"open_interest":0.0,"volume":0.0,"delta":0.9639,"gamma":0.0022,"vega":0.1062,"theta":-0.0968,"rho":0.2133,"theo":62.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.704999923706},{"option":"SPY260303P00625000","bid":0.5,"bid_size":294.0,"ask":0.51,"ask_size":293.0,"iv":0.2797,"open_interest":739.0,"volume":390.0,"delta":-0.0361,"gamma":0.0022,"vega":0.1065,"theta":-0.1041,"rho":-0.0086,"theo":0.5155,"change":-0.255,"open":0.68,"high":0.7,"low":0.41,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-18T15:59:34","percent_change":-35.1724,"prev_day_close":0.725000023841858},{"option":"SPY260303C00630000","bid":56.13,"bid_size":10.0,"ask":58.93,"ask_size":20.0,"iv":0.277,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0026,"vega":0.1251,"theta":-0.1132,"rho":0.2131,"theo":57.4793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.8600006103516},{"option":"SPY260303P00630000","bid":0.61,"bid_size":248.0,"ask":0.62,"ask_size":157.0,"iv":0.27,"open_interest":273.0,"volume":525.0,"delta":-0.0443,"gamma":0.0026,"vega":0.1256,"theta":-0.12,"rho":-0.0105,"theo":0.6331,"change":-0.265,"open":0.67,"high":0.67,"low":0.51,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-18T14:20:22","percent_change":-29.9435,"prev_day_close":0.884999990463257},{"option":"SPY260303C00635000","bid":51.3,"bid_size":10.0,"ask":54.08,"ask_size":40.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":0.9454,"gamma":0.0032,"vega":0.1477,"theta":-0.1321,"rho":0.2123,"theo":52.661,"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":50.0950012207031},{"option":"SPY260303P00635000","bid":0.75,"bid_size":258.0,"ask":0.76,"ask_size":24.0,"iv":0.2606,"open_interest":342.0,"volume":21.0,"delta":-0.0547,"gamma":0.0032,"vega":0.1481,"theta":-0.1384,"rho":-0.013,"theo":0.7826,"change":-0.445,"open":0.9,"high":0.9,"low":0.61,"tick":"no_change","last_trade_price":0.63,"last_trade_time":"2026-02-18T11:25:43","percent_change":-41.3954,"prev_day_close":1.07500004768372},{"option":"SPY260303C00640000","bid":46.51,"bid_size":3.0,"ask":49.28,"ask_size":30.0,"iv":0.2565,"open_interest":0.0,"volume":0.0,"delta":0.9322,"gamma":0.004,"vega":0.1743,"theta":-0.1537,"rho":0.2109,"theo":47.8358,"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":45.5950012207031},{"option":"SPY260303P00640000","bid":0.94,"bid_size":246.0,"ask":0.95,"ask_size":21.0,"iv":0.2519,"open_interest":105.0,"volume":94.0,"delta":-0.0677,"gamma":0.004,"vega":0.1746,"theta":-0.1594,"rho":-0.016,"theo":0.9738,"change":-0.21,"open":1.18,"high":1.18,"low":0.74,"tick":"no_change","last_trade_price":1.11,"last_trade_time":"2026-02-18T15:23:55","percent_change":-15.9091,"prev_day_close":1.31999999284744},{"option":"SPY260303C00645000","bid":42.93,"bid_size":11.0,"ask":43.37,"ask_size":13.0,"iv":0.2479,"open_interest":0.0,"volume":2.0,"delta":0.9159,"gamma":0.0048,"vega":0.2049,"theta":-0.1777,"rho":0.2086,"theo":43.0864,"change":0.775,"open":41.58,"high":41.58,"low":41.58,"tick":"up","last_trade_price":41.58,"last_trade_time":"2026-02-18T09:39:49","percent_change":1.89928,"prev_day_close":40.8050003051758},{"option":"SPY260303P00645000","bid":1.18,"bid_size":182.0,"ask":1.2,"ask_size":199.0,"iv":0.2431,"open_interest":128.0,"volume":88.0,"delta":-0.0843,"gamma":0.0049,"vega":0.2057,"theta":-0.1832,"rho":-0.0199,"theo":1.2204,"change":-0.41,"open":1.56,"high":1.62,"low":0.94,"tick":"down","last_trade_price":1.23,"last_trade_time":"2026-02-18T15:41:40","percent_change":-25.0,"prev_day_close":1.63999998569489},{"option":"SPY260303C00650000","bid":38.19,"bid_size":14.0,"ask":38.7,"ask_size":14.0,"iv":0.2375,"open_interest":5.0,"volume":0.0,"delta":0.8955,"gamma":0.0059,"vega":0.2399,"theta":-0.2038,"rho":0.2053,"theo":38.4012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.12,"last_trade_time":"2026-02-17T10:55:31","percent_change":0.0,"prev_day_close":36.1450004577637},{"option":"SPY260303P00650000","bid":1.5,"bid_size":79.0,"ask":1.52,"ask_size":233.0,"iv":0.2346,"open_interest":363.0,"volume":402.0,"delta":-0.1045,"gamma":0.0059,"vega":0.2401,"theta":-0.2085,"rho":-0.0246,"theo":1.5243,"change":-0.67,"open":1.84,"high":1.94,"low":1.12,"tick":"down","last_trade_price":1.37,"last_trade_time":"2026-02-18T15:55:03","percent_change":-32.8431,"prev_day_close":2.03999996185303},{"option":"SPY260303C00655000","bid":33.67,"bid_size":51.0,"ask":34.06,"ask_size":51.0,"iv":0.229,"open_interest":0.0,"volume":0.0,"delta":0.8702,"gamma":0.0072,"vega":0.2787,"theta":-0.2313,"rho":0.2008,"theo":33.7966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.6250009536743},{"option":"SPY260303P00655000","bid":1.9,"bid_size":155.0,"ask":1.92,"ask_size":216.0,"iv":0.226,"open_interest":140.0,"volume":403.0,"delta":-0.1299,"gamma":0.0072,"vega":0.279,"theta":-0.2357,"rho":-0.0304,"theo":1.9133,"change":-0.705,"open":2.11,"high":2.27,"low":1.5,"tick":"down","last_trade_price":1.83,"last_trade_time":"2026-02-18T15:59:26","percent_change":-27.8106,"prev_day_close":2.5349999666214},{"option":"SPY260303C00660000","bid":29.15,"bid_size":15.0,"ask":29.57,"ask_size":13.0,"iv":0.2192,"open_interest":8.0,"volume":0.0,"delta":0.8389,"gamma":0.0086,"vega":0.3212,"theta":-0.2594,"rho":0.1947,"theo":29.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.12,"last_trade_time":"2026-02-17T09:41:04","percent_change":0.0,"prev_day_close":27.210000038147},{"option":"SPY260303P00660000","bid":2.41,"bid_size":78.0,"ask":2.43,"ask_size":187.0,"iv":0.2173,"open_interest":469.0,"volume":539.0,"delta":-0.1613,"gamma":0.0087,"vega":0.3219,"theta":-0.2635,"rho":-0.0375,"theo":2.4047,"change":-0.75,"open":2.9,"high":3.09,"low":1.82,"tick":"up","last_trade_price":2.41,"last_trade_time":"2026-02-18T15:59:46","percent_change":-23.7342,"prev_day_close":3.16000008583069},{"option":"SPY260303C00661000","bid":28.29,"bid_size":13.0,"ask":28.73,"ask_size":15.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":0.8318,"gamma":0.009,"vega":0.3302,"theta":-0.265,"rho":0.1933,"theo":28.4084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00661000","bid":2.52,"bid_size":167.0,"ask":2.55,"ask_size":189.0,"iv":0.2156,"open_interest":0.0,"volume":23.0,"delta":-0.1686,"gamma":0.009,"vega":0.3308,"theta":-0.2691,"rho":-0.0391,"theo":2.5206,"change":2.74,"open":2.02,"high":2.74,"low":2.02,"tick":"up","last_trade_price":2.74,"last_trade_time":"2026-02-18T14:51:08","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00662000","bid":27.42,"bid_size":12.0,"ask":27.84,"ask_size":16.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.8244,"gamma":0.0093,"vega":0.3392,"theta":-0.2705,"rho":0.1918,"theo":27.528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00662000","bid":2.64,"bid_size":181.0,"ask":2.67,"ask_size":183.0,"iv":0.2137,"open_interest":0.0,"volume":6.0,"delta":-0.1759,"gamma":0.0093,"vega":0.3395,"theta":-0.2745,"rho":-0.0409,"theo":2.6364,"change":2.44,"open":2.25,"high":2.44,"low":2.25,"tick":"up","last_trade_price":2.44,"last_trade_time":"2026-02-18T13:59:27","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00663000","bid":26.49,"bid_size":16.0,"ask":26.95,"ask_size":14.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.8167,"gamma":0.0096,"vega":0.3484,"theta":-0.276,"rho":0.1902,"theo":26.6534,"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":"SPY260303P00663000","bid":2.77,"bid_size":166.0,"ask":2.8,"ask_size":184.0,"iv":0.212,"open_interest":0.0,"volume":41.0,"delta":-0.1839,"gamma":0.0097,"vega":0.3491,"theta":-0.28,"rho":-0.0428,"theo":2.7636,"change":2.61,"open":3.43,"high":3.43,"low":2.25,"tick":"down","last_trade_price":2.61,"last_trade_time":"2026-02-18T15:59:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00664000","bid":25.68,"bid_size":12.0,"ask":26.1,"ask_size":16.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":0.8086,"gamma":0.01,"vega":0.3575,"theta":-0.2814,"rho":0.1885,"theo":25.785,"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":0.0},{"option":"SPY260303P00664000","bid":2.9,"bid_size":165.0,"ask":2.93,"ask_size":187.0,"iv":0.21,"open_interest":0.0,"volume":6.0,"delta":-0.192,"gamma":0.01,"vega":0.3581,"theta":-0.2854,"rho":-0.0445,"theo":2.8949,"change":2.72,"open":2.29,"high":2.72,"low":2.29,"tick":"up","last_trade_price":2.72,"last_trade_time":"2026-02-18T15:59:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00665000","bid":24.78,"bid_size":67.0,"ask":25.19,"ask_size":2.0,"iv":0.2092,"open_interest":6.0,"volume":1.0,"delta":0.8002,"gamma":0.0104,"vega":0.3666,"theta":-0.2867,"rho":0.1868,"theo":24.923,"change":1.9,"open":24.92,"high":24.92,"low":24.92,"tick":"up","last_trade_price":24.92,"last_trade_time":"2026-02-18T09:59:38","percent_change":8.25369,"prev_day_close":23.0199995040894},{"option":"SPY260303P00665000","bid":3.04,"bid_size":181.0,"ask":3.07,"ask_size":181.0,"iv":0.2082,"open_interest":297.0,"volume":223.0,"delta":-0.2004,"gamma":0.0104,"vega":0.3676,"theta":-0.2907,"rho":-0.0466,"theo":3.0313,"change":-0.995,"open":3.68,"high":3.96,"low":2.3,"tick":"up","last_trade_price":2.94,"last_trade_time":"2026-02-18T15:59:26","percent_change":-25.2859,"prev_day_close":3.93500006198883},{"option":"SPY260303C00666000","bid":23.91,"bid_size":16.0,"ask":24.38,"ask_size":15.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":0.7914,"gamma":0.0107,"vega":0.3757,"theta":-0.2919,"rho":0.185,"theo":24.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00666000","bid":3.19,"bid_size":164.0,"ask":3.22,"ask_size":185.0,"iv":0.2062,"open_interest":0.0,"volume":16.0,"delta":-0.2093,"gamma":0.0108,"vega":0.3768,"theta":-0.2959,"rho":-0.0481,"theo":3.176,"change":3.08,"open":2.88,"high":3.1,"low":2.88,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-18T15:46:58","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00667000","bid":23.05,"bid_size":25.0,"ask":23.54,"ask_size":16.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":0.7823,"gamma":0.0111,"vega":0.385,"theta":-0.297,"rho":0.1831,"theo":23.2191,"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":"SPY260303P00667000","bid":3.34,"bid_size":163.0,"ask":3.37,"ask_size":163.0,"iv":0.2044,"open_interest":0.0,"volume":30.0,"delta":-0.2185,"gamma":0.0112,"vega":0.3858,"theta":-0.301,"rho":-0.0502,"theo":3.3271,"change":3.06,"open":2.81,"high":3.07,"low":2.59,"tick":"down","last_trade_price":3.06,"last_trade_time":"2026-02-18T15:53:25","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00668000","bid":22.22,"bid_size":17.0,"ask":22.68,"ask_size":14.0,"iv":0.2035,"open_interest":0.0,"volume":4.0,"delta":0.7728,"gamma":0.0115,"vega":0.3943,"theta":-0.3019,"rho":0.181,"theo":22.378,"change":23.86,"open":20.83,"high":23.86,"low":20.83,"tick":"no_change","last_trade_price":23.86,"last_trade_time":"2026-02-18T10:07:08","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00668000","bid":3.5,"bid_size":163.0,"ask":3.53,"ask_size":163.0,"iv":0.2024,"open_interest":0.0,"volume":22.0,"delta":-0.2281,"gamma":0.0116,"vega":0.395,"theta":-0.3059,"rho":-0.0525,"theo":3.4853,"change":3.63,"open":4.23,"high":4.23,"low":2.94,"tick":"up","last_trade_price":3.63,"last_trade_time":"2026-02-18T14:34:07","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00669000","bid":21.4,"bid_size":50.0,"ask":21.84,"ask_size":50.0,"iv":0.2016,"open_interest":0.0,"volume":2.0,"delta":0.7629,"gamma":0.0119,"vega":0.4036,"theta":-0.3067,"rho":0.1789,"theo":21.5447,"change":20.63,"open":22.05,"high":22.05,"low":20.63,"tick":"down","last_trade_price":20.63,"last_trade_time":"2026-02-18T14:57:01","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00669000","bid":3.67,"bid_size":99.0,"ask":3.7,"ask_size":161.0,"iv":0.2003,"open_interest":0.0,"volume":61.0,"delta":-0.2381,"gamma":0.012,"vega":0.4044,"theta":-0.3107,"rho":-0.0546,"theo":3.6514,"change":3.62,"open":2.88,"high":4.18,"low":2.88,"tick":"no_change","last_trade_price":3.62,"last_trade_time":"2026-02-18T16:03:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00670000","bid":20.59,"bid_size":50.0,"ask":21.07,"ask_size":50.0,"iv":0.2005,"open_interest":14.0,"volume":17.0,"delta":0.7526,"gamma":0.0123,"vega":0.4127,"theta":-0.3113,"rho":0.1766,"theo":20.7197,"change":2.14,"open":20.2,"high":22.3,"low":20.2,"tick":"down","last_trade_price":21.08,"last_trade_time":"2026-02-18T14:29:48","percent_change":11.2988,"prev_day_close":18.9399995803833},{"option":"SPY260303P00670000","bid":3.84,"bid_size":160.0,"ask":3.87,"ask_size":160.0,"iv":0.1985,"open_interest":183.0,"volume":2076.0,"delta":-0.2485,"gamma":0.0124,"vega":0.4134,"theta":-0.3153,"rho":-0.0571,"theo":3.8257,"change":-1.035,"open":4.7,"high":4.84,"low":2.89,"tick":"up","last_trade_price":3.86,"last_trade_time":"2026-02-18T16:14:26","percent_change":-21.144,"prev_day_close":4.89499998092651},{"option":"SPY260303C00671000","bid":19.77,"bid_size":50.0,"ask":20.25,"ask_size":50.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":0.7418,"gamma":0.0127,"vega":0.4217,"theta":-0.3156,"rho":0.1743,"theo":19.903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00671000","bid":4.02,"bid_size":160.0,"ask":4.05,"ask_size":160.0,"iv":0.1964,"open_interest":0.0,"volume":2.0,"delta":-0.259,"gamma":0.0128,"vega":0.4227,"theta":-0.3195,"rho":-0.0588,"theo":4.0033,"change":3.15,"open":3.15,"high":3.15,"low":3.15,"tick":"up","last_trade_price":3.15,"last_trade_time":"2026-02-18T12:06:55","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00672000","bid":18.94,"bid_size":50.0,"ask":19.44,"ask_size":50.0,"iv":0.196,"open_interest":0.0,"volume":0.0,"delta":0.7307,"gamma":0.0131,"vega":0.4305,"theta":-0.3197,"rho":0.1719,"theo":19.095,"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":0.0},{"option":"SPY260303P00672000","bid":4.21,"bid_size":159.0,"ask":4.24,"ask_size":159.0,"iv":0.1943,"open_interest":0.0,"volume":122.0,"delta":-0.2703,"gamma":0.0132,"vega":0.4312,"theta":-0.3236,"rho":-0.0613,"theo":4.1952,"change":4.77,"open":5.18,"high":5.18,"low":3.3,"tick":"up","last_trade_price":4.77,"last_trade_time":"2026-02-18T15:13:58","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00673000","bid":18.14,"bid_size":50.0,"ask":18.64,"ask_size":50.0,"iv":0.194,"open_interest":0.0,"volume":0.0,"delta":0.7191,"gamma":0.0135,"vega":0.4393,"theta":-0.3235,"rho":0.1694,"theo":18.2962,"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":0.0},{"option":"SPY260303P00673000","bid":4.41,"bid_size":159.0,"ask":4.44,"ask_size":159.0,"iv":0.1922,"open_interest":0.0,"volume":25.0,"delta":-0.2823,"gamma":0.0136,"vega":0.44,"theta":-0.3276,"rho":-0.064,"theo":4.4018,"change":4.12,"open":3.7,"high":4.12,"low":3.48,"tick":"up","last_trade_price":4.12,"last_trade_time":"2026-02-18T13:43:50","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00674000","bid":17.43,"bid_size":50.0,"ask":17.85,"ask_size":69.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":0.707,"gamma":0.0139,"vega":0.448,"theta":-0.327,"rho":0.1666,"theo":17.507,"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":0.0},{"option":"SPY260303P00674000","bid":4.61,"bid_size":158.0,"ask":4.65,"ask_size":158.0,"iv":0.1901,"open_interest":0.0,"volume":35.0,"delta":-0.2945,"gamma":0.014,"vega":0.4488,"theta":-0.3311,"rho":-0.0666,"theo":4.6124,"change":5.33,"open":5.66,"high":5.66,"low":3.67,"tick":"up","last_trade_price":5.33,"last_trade_time":"2026-02-18T15:20:59","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00675000","bid":16.66,"bid_size":50.0,"ask":16.88,"ask_size":50.0,"iv":0.1887,"open_interest":34.0,"volume":6.0,"delta":0.6945,"gamma":0.0143,"vega":0.4563,"theta":-0.3301,"rho":0.1638,"theo":16.7279,"change":2.455,"open":16.15,"high":17.64,"low":16.15,"tick":"up","last_trade_price":17.64,"last_trade_time":"2026-02-18T10:12:05","percent_change":16.1673,"prev_day_close":15.1849999427795},{"option":"SPY260303P00675000","bid":4.83,"bid_size":157.0,"ask":4.86,"ask_size":157.0,"iv":0.1879,"open_interest":126.0,"volume":2119.0,"delta":-0.3068,"gamma":0.0145,"vega":0.4566,"theta":-0.3342,"rho":-0.0695,"theo":4.8268,"change":-1.25,"open":5.7,"high":6.16,"low":3.71,"tick":"up","last_trade_price":4.84,"last_trade_time":"2026-02-18T15:59:45","percent_change":-20.5255,"prev_day_close":6.09000015258789},{"option":"SPY260303C00676000","bid":15.82,"bid_size":70.0,"ask":16.29,"ask_size":70.0,"iv":0.1878,"open_interest":0.0,"volume":3.0,"delta":0.6815,"gamma":0.0148,"vega":0.4642,"theta":-0.3329,"rho":0.1609,"theo":15.9592,"change":15.9,"open":15.9,"high":15.9,"low":15.9,"tick":"no_change","last_trade_price":15.9,"last_trade_time":"2026-02-18T16:09:39","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00676000","bid":5.05,"bid_size":171.0,"ask":5.09,"ask_size":155.0,"iv":0.1857,"open_interest":0.0,"volume":79.0,"delta":-0.3203,"gamma":0.0149,"vega":0.4653,"theta":-0.337,"rho":-0.0714,"theo":5.0648,"change":4.92,"open":4.69,"high":5.71,"low":4.69,"tick":"down","last_trade_price":4.92,"last_trade_time":"2026-02-18T15:46:58","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00677000","bid":15.12,"bid_size":50.0,"ask":15.51,"ask_size":50.0,"iv":0.1861,"open_interest":0.0,"volume":20.0,"delta":0.668,"gamma":0.0152,"vega":0.4718,"theta":-0.3352,"rho":0.158,"theo":15.201,"change":15.43,"open":15.55,"high":15.55,"low":15.43,"tick":"down","last_trade_price":15.43,"last_trade_time":"2026-02-18T10:00:47","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00677000","bid":5.29,"bid_size":70.0,"ask":5.32,"ask_size":154.0,"iv":0.1835,"open_interest":0.0,"volume":182.0,"delta":-0.3339,"gamma":0.0153,"vega":0.4725,"theta":-0.3394,"rho":-0.0746,"theo":5.3075,"change":5.11,"open":5.17,"high":5.94,"low":4.23,"tick":"down","last_trade_price":5.11,"last_trade_time":"2026-02-18T15:47:21","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00678000","bid":14.31,"bid_size":69.0,"ask":14.66,"ask_size":50.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":0.6541,"gamma":0.0156,"vega":0.4791,"theta":-0.337,"rho":0.1548,"theo":14.4538,"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":0.0},{"option":"SPY260303P00678000","bid":5.53,"bid_size":169.0,"ask":5.57,"ask_size":153.0,"iv":0.1813,"open_interest":0.0,"volume":51.0,"delta":-0.3476,"gamma":0.0158,"vega":0.4794,"theta":-0.3414,"rho":-0.0776,"theo":5.5533,"change":6.19,"open":6.7,"high":6.72,"low":4.77,"tick":"no_change","last_trade_price":6.19,"last_trade_time":"2026-02-18T15:24:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00679000","bid":13.57,"bid_size":72.0,"ask":13.97,"ask_size":69.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":0.6396,"gamma":0.016,"vega":0.486,"theta":-0.3384,"rho":0.1514,"theo":13.7182,"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":0.0},{"option":"SPY260303P00679000","bid":5.79,"bid_size":151.0,"ask":5.82,"ask_size":68.0,"iv":0.179,"open_interest":0.0,"volume":12.0,"delta":-0.3623,"gamma":0.0162,"vega":0.4864,"theta":-0.3428,"rho":-0.0805,"theo":5.818,"change":4.82,"open":6.87,"high":6.87,"low":4.68,"tick":"up","last_trade_price":4.82,"last_trade_time":"2026-02-18T11:22:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00680000","bid":12.86,"bid_size":66.0,"ask":13.22,"ask_size":67.0,"iv":0.1783,"open_interest":112.0,"volume":56.0,"delta":0.6246,"gamma":0.0164,"vega":0.4923,"theta":-0.3392,"rho":0.148,"theo":12.9946,"change":0.435,"open":11.81,"high":14.42,"low":11.81,"tick":"down","last_trade_price":12.04,"last_trade_time":"2026-02-18T15:29:43","percent_change":3.74838,"prev_day_close":11.6050000190735},{"option":"SPY260303P00680000","bid":6.05,"bid_size":168.0,"ask":6.09,"ask_size":149.0,"iv":0.1767,"open_interest":200.0,"volume":465.0,"delta":-0.3774,"gamma":0.0166,"vega":0.4926,"theta":-0.3437,"rho":-0.083,"theo":6.0945,"change":-1.5,"open":7.12,"high":7.37,"low":4.68,"tick":"no_change","last_trade_price":6.07,"last_trade_time":"2026-02-18T16:05:00","percent_change":-19.8151,"prev_day_close":7.57000017166138},{"option":"SPY260303C00681000","bid":12.15,"bid_size":50.0,"ask":12.44,"ask_size":50.0,"iv":0.1754,"open_interest":0.0,"volume":37.0,"delta":0.6091,"gamma":0.0168,"vega":0.498,"theta":-0.3393,"rho":0.1445,"theo":12.2831,"change":13.37,"open":11.37,"high":13.37,"low":11.2,"tick":"up","last_trade_price":13.37,"last_trade_time":"2026-02-18T10:13:59","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00681000","bid":6.33,"bid_size":168.0,"ask":6.37,"ask_size":149.0,"iv":0.1743,"open_interest":0.0,"volume":112.0,"delta":-0.3936,"gamma":0.017,"vega":0.4985,"theta":-0.344,"rho":-0.086,"theo":6.3932,"change":6.0,"open":7.74,"high":7.74,"low":5.09,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T15:55:37","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00682000","bid":11.48,"bid_size":74.0,"ask":11.66,"ask_size":74.0,"iv":0.1727,"open_interest":0.0,"volume":101.0,"delta":0.5931,"gamma":0.0172,"vega":0.5031,"theta":-0.3389,"rho":0.1409,"theo":11.5841,"change":10.88,"open":11.08,"high":11.92,"low":10.88,"tick":"no_change","last_trade_price":10.88,"last_trade_time":"2026-02-18T14:58:53","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00682000","bid":6.63,"bid_size":66.0,"ask":6.67,"ask_size":148.0,"iv":0.1719,"open_interest":0.0,"volume":93.0,"delta":-0.4094,"gamma":0.0175,"vega":0.5032,"theta":-0.3437,"rho":-0.0892,"theo":6.6867,"change":7.45,"open":7.9,"high":7.9,"low":5.5,"tick":"no_change","last_trade_price":7.45,"last_trade_time":"2026-02-18T15:28:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00683000","bid":10.86,"bid_size":74.0,"ask":10.96,"ask_size":74.0,"iv":0.1709,"open_interest":0.0,"volume":41.0,"delta":0.5766,"gamma":0.0176,"vega":0.5076,"theta":-0.3377,"rho":0.137,"theo":10.8981,"change":10.8,"open":9.91,"high":11.75,"low":9.91,"tick":"up","last_trade_price":10.8,"last_trade_time":"2026-02-18T15:46:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00683000","bid":6.93,"bid_size":147.0,"ask":6.97,"ask_size":147.0,"iv":0.1695,"open_interest":0.0,"volume":161.0,"delta":-0.4262,"gamma":0.0179,"vega":0.5076,"theta":-0.3427,"rho":-0.0925,"theo":7.0018,"change":7.58,"open":8.58,"high":8.58,"low":5.63,"tick":"up","last_trade_price":7.58,"last_trade_time":"2026-02-18T15:18:39","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00684000","bid":10.18,"bid_size":75.0,"ask":10.28,"ask_size":75.0,"iv":0.1684,"open_interest":0.0,"volume":96.0,"delta":0.5595,"gamma":0.018,"vega":0.5113,"theta":-0.3358,"rho":0.133,"theo":10.2256,"change":9.82,"open":9.41,"high":11.45,"low":9.21,"tick":"up","last_trade_price":9.82,"last_trade_time":"2026-02-18T15:42:29","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00684000","bid":7.25,"bid_size":146.0,"ask":7.29,"ask_size":65.0,"iv":0.167,"open_interest":0.0,"volume":149.0,"delta":-0.4436,"gamma":0.0183,"vega":0.511,"theta":-0.341,"rho":-0.0947,"theo":7.3306,"change":7.41,"open":8.54,"high":8.54,"low":5.67,"tick":"down","last_trade_price":7.41,"last_trade_time":"2026-02-18T15:39:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00685000","bid":9.54,"bid_size":141.0,"ask":9.58,"ask_size":141.0,"iv":0.1658,"open_interest":239.0,"volume":399.0,"delta":0.5423,"gamma":0.0184,"vega":0.514,"theta":-0.3332,"rho":0.1291,"theo":9.5836,"change":1.165,"open":8.77,"high":10.76,"low":8.6,"tick":"no_change","last_trade_price":9.54,"last_trade_time":"2026-02-18T15:59:52","percent_change":13.9104,"prev_day_close":8.375},{"option":"SPY260303P00685000","bid":7.59,"bid_size":121.0,"ask":7.63,"ask_size":121.0,"iv":0.1644,"open_interest":45.0,"volume":437.0,"delta":-0.4616,"gamma":0.0186,"vega":0.5136,"theta":-0.3386,"rho":-0.0982,"theo":7.6749,"change":-1.805,"open":9.46,"high":9.46,"low":5.95,"tick":"up","last_trade_price":7.59,"last_trade_time":"2026-02-18T15:59:45","percent_change":-19.2123,"prev_day_close":9.39499998092651},{"option":"SPY260303C00686000","bid":8.89,"bid_size":65.0,"ask":8.93,"ask_size":145.0,"iv":0.1633,"open_interest":0.0,"volume":141.0,"delta":0.5241,"gamma":0.0187,"vega":0.5159,"theta":-0.3298,"rho":0.1249,"theo":8.9387,"change":9.05,"open":8.67,"high":9.99,"low":8.05,"tick":"down","last_trade_price":9.05,"last_trade_time":"2026-02-18T15:52:37","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00686000","bid":7.94,"bid_size":121.0,"ask":7.98,"ask_size":65.0,"iv":0.1619,"open_interest":0.0,"volume":85.0,"delta":-0.4802,"gamma":0.019,"vega":0.5153,"theta":-0.3353,"rho":-0.1017,"theo":8.0329,"change":8.0,"open":9.43,"high":9.43,"low":6.64,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:12:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00687000","bid":8.25,"bid_size":145.0,"ask":8.29,"ask_size":145.0,"iv":0.1607,"open_interest":0.0,"volume":209.0,"delta":0.5053,"gamma":0.019,"vega":0.5168,"theta":-0.3254,"rho":0.1205,"theo":8.3087,"change":8.3,"open":7.23,"high":9.48,"low":7.23,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-18T16:03:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00687000","bid":8.31,"bid_size":138.0,"ask":8.35,"ask_size":65.0,"iv":0.1594,"open_interest":0.0,"volume":214.0,"delta":-0.4993,"gamma":0.0194,"vega":0.5159,"theta":-0.3311,"rho":-0.1054,"theo":8.4057,"change":7.95,"open":9.62,"high":9.62,"low":6.74,"tick":"down","last_trade_price":7.95,"last_trade_time":"2026-02-18T15:51:12","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00688000","bid":7.63,"bid_size":146.0,"ask":7.67,"ask_size":121.0,"iv":0.1582,"open_interest":0.0,"volume":129.0,"delta":0.486,"gamma":0.0193,"vega":0.5165,"theta":-0.3201,"rho":0.1159,"theo":7.6942,"change":7.64,"open":6.95,"high":8.84,"low":6.95,"tick":"down","last_trade_price":7.64,"last_trade_time":"2026-02-18T16:02:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00688000","bid":8.7,"bid_size":65.0,"ask":8.74,"ask_size":120.0,"iv":0.1567,"open_interest":0.0,"volume":173.0,"delta":-0.5197,"gamma":0.0197,"vega":0.5148,"theta":-0.326,"rho":-0.1073,"theo":8.8046,"change":8.92,"open":7.73,"high":9.8,"low":7.0,"tick":"down","last_trade_price":8.92,"last_trade_time":"2026-02-18T15:41:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00689000","bid":7.03,"bid_size":146.0,"ask":7.07,"ask_size":121.0,"iv":0.1555,"open_interest":0.0,"volume":124.0,"delta":0.4655,"gamma":0.0196,"vega":0.515,"theta":-0.3137,"rho":0.1111,"theo":7.0808,"change":6.65,"open":6.41,"high":8.2,"low":6.41,"tick":"down","last_trade_price":6.65,"last_trade_time":"2026-02-18T15:35:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00689000","bid":9.1,"bid_size":118.0,"ask":9.15,"ask_size":118.0,"iv":0.154,"open_interest":0.0,"volume":87.0,"delta":-0.5402,"gamma":0.02,"vega":0.5129,"theta":-0.3199,"rho":-0.1101,"theo":9.2122,"change":9.14,"open":8.06,"high":9.62,"low":7.53,"tick":"up","last_trade_price":9.14,"last_trade_time":"2026-02-18T16:12:19","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00690000","bid":6.46,"bid_size":67.0,"ask":6.49,"ask_size":147.0,"iv":0.1529,"open_interest":530.0,"volume":647.0,"delta":0.445,"gamma":0.0198,"vega":0.5122,"theta":-0.3064,"rho":0.1063,"theo":6.4997,"change":0.695,"open":5.68,"high":7.61,"low":5.68,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-02-18T15:45:56","percent_change":12.3996,"prev_day_close":5.60500001907349},{"option":"SPY260303P00690000","bid":9.29,"bid_size":68.0,"ask":9.61,"ask_size":1.0,"iv":0.1495,"open_interest":6.0,"volume":50.0,"delta":-0.5613,"gamma":0.0203,"vega":0.5098,"theta":-0.313,"rho":-0.114,"theo":9.6358,"change":-1.065,"open":8.57,"high":10.68,"low":7.61,"tick":"up","last_trade_price":10.68,"last_trade_time":"2026-02-18T15:13:09","percent_change":-9.06769,"prev_day_close":11.7449998855591},{"option":"SPY260303C00691000","bid":5.9,"bid_size":67.0,"ask":5.93,"ask_size":149.0,"iv":0.1502,"open_interest":0.0,"volume":126.0,"delta":0.4238,"gamma":0.02,"vega":0.5079,"theta":-0.2982,"rho":0.1013,"theo":5.9368,"change":5.86,"open":5.33,"high":7.06,"low":5.24,"tick":"down","last_trade_price":5.86,"last_trade_time":"2026-02-18T16:13:03","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00691000","bid":9.74,"bid_size":67.0,"ask":10.21,"ask_size":67.0,"iv":0.1484,"open_interest":0.0,"volume":135.0,"delta":-0.583,"gamma":0.0205,"vega":0.5043,"theta":-0.3049,"rho":-0.1151,"theo":10.0789,"change":11.03,"open":9.05,"high":11.03,"low":8.39,"tick":"up","last_trade_price":11.03,"last_trade_time":"2026-02-18T14:58:36","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00692000","bid":5.36,"bid_size":152.0,"ask":5.39,"ask_size":152.0,"iv":0.1474,"open_interest":0.0,"volume":138.0,"delta":0.4022,"gamma":0.0201,"vega":0.502,"theta":-0.2888,"rho":0.0962,"theo":5.3936,"change":5.03,"open":4.74,"high":6.21,"low":4.68,"tick":"up","last_trade_price":5.03,"last_trade_time":"2026-02-18T15:35:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00692000","bid":10.21,"bid_size":67.0,"ask":10.68,"ask_size":67.0,"iv":0.1457,"open_interest":0.0,"volume":1.0,"delta":-0.6055,"gamma":0.0207,"vega":0.4974,"theta":-0.2958,"rho":-0.1178,"theo":10.5436,"change":8.85,"open":8.85,"high":8.85,"low":8.85,"tick":"up","last_trade_price":8.85,"last_trade_time":"2026-02-18T10:55:43","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00693000","bid":4.84,"bid_size":177.0,"ask":4.88,"ask_size":172.0,"iv":0.1446,"open_interest":0.0,"volume":78.0,"delta":0.3799,"gamma":0.0202,"vega":0.4946,"theta":-0.2785,"rho":0.091,"theo":4.8715,"change":4.21,"open":4.5,"high":5.51,"low":4.21,"tick":"no_change","last_trade_price":4.21,"last_trade_time":"2026-02-18T15:16:55","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00693000","bid":10.7,"bid_size":66.0,"ask":11.18,"ask_size":66.0,"iv":0.143,"open_interest":0.0,"volume":1.0,"delta":-0.6285,"gamma":0.0208,"vega":0.4899,"theta":-0.2858,"rho":-0.1219,"theo":11.029,"change":9.07,"open":9.07,"high":9.07,"low":9.07,"tick":"up","last_trade_price":9.07,"last_trade_time":"2026-02-18T11:05:55","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00694000","bid":4.35,"bid_size":176.0,"ask":4.39,"ask_size":179.0,"iv":0.1419,"open_interest":0.0,"volume":438.0,"delta":0.3572,"gamma":0.0202,"vega":0.4852,"theta":-0.2672,"rho":0.0855,"theo":4.3731,"change":4.33,"open":3.85,"high":5.16,"low":3.85,"tick":"up","last_trade_price":4.33,"last_trade_time":"2026-02-18T16:13:19","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00694000","bid":11.22,"bid_size":66.0,"ask":11.71,"ask_size":66.0,"iv":0.1403,"open_interest":0.0,"volume":0.0,"delta":-0.6522,"gamma":0.0208,"vega":0.4782,"theta":-0.2748,"rho":-0.1222,"theo":11.5403,"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":0.0},{"option":"SPY260303C00695000","bid":3.89,"bid_size":76.0,"ask":3.92,"ask_size":166.0,"iv":0.1391,"open_interest":197.0,"volume":331.0,"delta":0.3341,"gamma":0.0201,"vega":0.474,"theta":-0.2551,"rho":0.08,"theo":3.902,"change":0.705,"open":3.57,"high":4.74,"low":3.46,"tick":"up","last_trade_price":4.06,"last_trade_time":"2026-02-18T15:58:22","percent_change":21.0134,"prev_day_close":3.3549998998642},{"option":"SPY260303P00695000","bid":11.91,"bid_size":50.0,"ask":12.12,"ask_size":50.0,"iv":0.1376,"open_interest":5.0,"volume":28.0,"delta":-0.6762,"gamma":0.0208,"vega":0.4651,"theta":-0.2628,"rho":-0.1243,"theo":12.0807,"change":-1.305,"open":11.54,"high":13.18,"low":9.74,"tick":"up","last_trade_price":13.18,"last_trade_time":"2026-02-18T15:29:14","percent_change":-9.00932,"prev_day_close":14.4850001335144},{"option":"SPY260303C00696000","bid":3.45,"bid_size":79.0,"ask":3.48,"ask_size":190.0,"iv":0.1363,"open_interest":0.0,"volume":311.0,"delta":0.3109,"gamma":0.0199,"vega":0.4611,"theta":-0.2423,"rho":0.0745,"theo":3.4615,"change":3.15,"open":3.04,"high":4.2,"low":3.04,"tick":"no_change","last_trade_price":3.15,"last_trade_time":"2026-02-18T15:35:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00696000","bid":12.34,"bid_size":65.0,"ask":12.83,"ask_size":65.0,"iv":0.1348,"open_interest":0.0,"volume":8.0,"delta":-0.7005,"gamma":0.0206,"vega":0.4522,"theta":-0.2502,"rho":-0.1261,"theo":12.6513,"change":12.09,"open":10.73,"high":12.09,"low":10.73,"tick":"no_change","last_trade_price":12.09,"last_trade_time":"2026-02-18T14:13:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00697000","bid":3.03,"bid_size":195.0,"ask":3.06,"ask_size":177.0,"iv":0.1336,"open_interest":0.0,"volume":160.0,"delta":0.2878,"gamma":0.0196,"vega":0.446,"theta":-0.2291,"rho":0.0689,"theo":3.0561,"change":2.98,"open":2.82,"high":3.69,"low":2.76,"tick":"down","last_trade_price":2.98,"last_trade_time":"2026-02-18T16:11:25","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00697000","bid":12.96,"bid_size":50.0,"ask":13.44,"ask_size":50.0,"iv":0.1323,"open_interest":0.0,"volume":0.0,"delta":-0.7248,"gamma":0.0204,"vega":0.4337,"theta":-0.2369,"rho":-0.1249,"theo":13.26,"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":0.0},{"option":"SPY260303C00698000","bid":2.65,"bid_size":181.0,"ask":2.68,"ask_size":201.0,"iv":0.1308,"open_interest":0.0,"volume":220.0,"delta":0.265,"gamma":0.0192,"vega":0.4295,"theta":-0.2157,"rho":0.0635,"theo":2.6865,"change":2.6,"open":2.41,"high":3.37,"low":2.34,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-18T16:00:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00698000","bid":13.59,"bid_size":64.0,"ask":13.99,"ask_size":50.0,"iv":0.1284,"open_interest":0.0,"volume":5.0,"delta":-0.7489,"gamma":0.02,"vega":0.4152,"theta":-0.2235,"rho":-0.1285,"theo":13.9061,"change":11.74,"open":15.92,"high":15.92,"low":11.74,"tick":"down","last_trade_price":11.74,"last_trade_time":"2026-02-18T12:58:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00699000","bid":2.29,"bid_size":185.0,"ask":2.32,"ask_size":185.0,"iv":0.128,"open_interest":0.0,"volume":82.0,"delta":0.2426,"gamma":0.0186,"vega":0.4114,"theta":-0.2018,"rho":0.0582,"theo":2.3465,"change":2.25,"open":1.98,"high":2.91,"low":1.98,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-18T16:00:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00699000","bid":14.23,"bid_size":50.0,"ask":14.66,"ask_size":50.0,"iv":0.1254,"open_interest":0.0,"volume":0.0,"delta":-0.7726,"gamma":0.0195,"vega":0.3944,"theta":-0.2093,"rho":-0.1257,"theo":14.5831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00700000","bid":1.96,"bid_size":200.0,"ask":1.99,"ask_size":214.0,"iv":0.1253,"open_interest":217.0,"volume":574.0,"delta":0.2203,"gamma":0.018,"vega":0.3911,"theta":-0.1871,"rho":0.0528,"theo":2.0292,"change":0.2,"open":1.84,"high":2.66,"low":1.66,"tick":"up","last_trade_price":1.93,"last_trade_time":"2026-02-18T16:10:31","percent_change":11.5607,"prev_day_close":1.73000001907349},{"option":"SPY260303P00700000","bid":14.94,"bid_size":63.0,"ask":15.41,"ask_size":63.0,"iv":0.1239,"open_interest":4.0,"volume":3.0,"delta":-0.7966,"gamma":0.019,"vega":0.37,"theta":-0.1949,"rho":-0.1245,"theo":15.2863,"change":-2.09,"open":16.0,"high":16.0,"low":13.2,"tick":"up","last_trade_price":15.87,"last_trade_time":"2026-02-18T15:36:26","percent_change":-11.637,"prev_day_close":17.960000038147},{"option":"SPY260303C00701000","bid":1.67,"bid_size":92.0,"ask":1.69,"ask_size":216.0,"iv":0.1225,"open_interest":0.0,"volume":79.0,"delta":0.198,"gamma":0.0173,"vega":0.3692,"theta":-0.1716,"rho":0.0475,"theo":1.7319,"change":1.52,"open":1.49,"high":2.2,"low":1.49,"tick":"down","last_trade_price":1.52,"last_trade_time":"2026-02-18T15:00:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00701000","bid":15.65,"bid_size":50.0,"ask":16.1,"ask_size":50.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.8206,"gamma":0.0184,"vega":0.3462,"theta":-0.1793,"rho":-0.1211,"theo":16.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00702000","bid":1.4,"bid_size":200.0,"ask":1.42,"ask_size":94.0,"iv":0.1199,"open_interest":0.0,"volume":324.0,"delta":0.176,"gamma":0.0164,"vega":0.345,"theta":-0.1553,"rho":0.0422,"theo":1.4562,"change":1.36,"open":1.73,"high":1.99,"low":1.27,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-18T16:00:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00702000","bid":15.25,"bid_size":3.0,"ask":18.01,"ask_size":18.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.8452,"gamma":0.0178,"vega":0.3142,"theta":-0.1648,"rho":-0.1159,"theo":16.7631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00703000","bid":1.16,"bid_size":235.0,"ask":1.18,"ask_size":26.0,"iv":0.1173,"open_interest":0.0,"volume":1025.0,"delta":0.1545,"gamma":0.0154,"vega":0.3192,"theta":-0.1387,"rho":0.037,"theo":1.2055,"change":1.02,"open":1.08,"high":1.61,"low":1.02,"tick":"no_change","last_trade_price":1.02,"last_trade_time":"2026-02-18T15:35:19","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00703000","bid":16.03,"bid_size":10.0,"ask":18.8,"ask_size":24.0,"iv":0.1124,"open_interest":0.0,"volume":1.0,"delta":-0.8694,"gamma":0.0171,"vega":0.2854,"theta":-0.1498,"rho":-0.1122,"theo":17.5419,"change":16.74,"open":16.74,"high":16.74,"low":16.74,"tick":"up","last_trade_price":16.74,"last_trade_time":"2026-02-18T15:55:42","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00704000","bid":0.96,"bid_size":130.0,"ask":0.97,"ask_size":27.0,"iv":0.1147,"open_interest":0.0,"volume":129.0,"delta":0.1338,"gamma":0.0144,"vega":0.2919,"theta":-0.1222,"rho":0.032,"theo":0.9828,"change":0.92,"open":0.93,"high":1.33,"low":0.92,"tick":"down","last_trade_price":0.92,"last_trade_time":"2026-02-18T14:36:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00704000","bid":16.86,"bid_size":10.0,"ask":19.64,"ask_size":10.0,"iv":0.1092,"open_interest":0.0,"volume":0.0,"delta":-0.8944,"gamma":0.0167,"vega":0.2459,"theta":-0.1405,"rho":-0.101,"theo":18.359,"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":"SPY260303C00705000","bid":0.78,"bid_size":271.0,"ask":0.79,"ask_size":29.0,"iv":0.1123,"open_interest":308.0,"volume":1978.0,"delta":0.1144,"gamma":0.0132,"vega":0.264,"theta":-0.1062,"rho":0.0274,"theo":0.7904,"change":0.01,"open":0.71,"high":1.15,"low":0.67,"tick":"no_change","last_trade_price":0.74,"last_trade_time":"2026-02-18T16:00:41","percent_change":1.36986,"prev_day_close":0.730000019073486},{"option":"SPY260303P00705000","bid":17.74,"bid_size":1.0,"ask":20.51,"ask_size":2.0,"iv":0.1036,"open_interest":0.0,"volume":0.0,"delta":-0.918,"gamma":0.0161,"vega":0.2116,"theta":-0.1298,"rho":-0.0732,"theo":19.2087,"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":22.125},{"option":"SPY260303C00706000","bid":0.63,"bid_size":122.0,"ask":0.64,"ask_size":173.0,"iv":0.1102,"open_interest":0.0,"volume":102.0,"delta":0.0966,"gamma":0.012,"vega":0.2362,"theta":-0.0913,"rho":0.0231,"theo":0.629,"change":0.59,"open":0.87,"high":0.87,"low":0.58,"tick":"no_change","last_trade_price":0.59,"last_trade_time":"2026-02-18T16:00:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00706000","bid":18.64,"bid_size":10.0,"ask":21.41,"ask_size":8.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.942,"gamma":0.0154,"vega":0.1649,"theta":-0.1181,"rho":-0.0727,"theo":20.1021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00707000","bid":0.5,"bid_size":398.0,"ask":0.51,"ask_size":180.0,"iv":0.108,"open_interest":0.0,"volume":46.0,"delta":0.081,"gamma":0.0107,"vega":0.2094,"theta":-0.0778,"rho":0.0194,"theo":0.4977,"change":0.46,"open":0.49,"high":0.73,"low":0.43,"tick":"up","last_trade_price":0.46,"last_trade_time":"2026-02-18T16:00:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00707000","bid":19.59,"bid_size":1.0,"ask":22.36,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9623,"gamma":0.0132,"vega":0.1235,"theta":-0.1014,"rho":-0.0362,"theo":21.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00708000","bid":0.39,"bid_size":420.0,"ask":0.4,"ask_size":191.0,"iv":0.1058,"open_interest":0.0,"volume":252.0,"delta":0.0676,"gamma":0.0095,"vega":0.1846,"theta":-0.0661,"rho":0.0161,"theo":0.394,"change":0.36,"open":0.42,"high":0.62,"low":0.36,"tick":"no_change","last_trade_price":0.36,"last_trade_time":"2026-02-18T16:00:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00708000","bid":20.58,"bid_size":1.0,"ask":23.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9793,"gamma":0.01,"vega":0.0796,"theta":-0.0849,"rho":-0.0357,"theo":21.9921,"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":0.0},{"option":"SPY260303C00709000","bid":0.31,"bid_size":440.0,"ask":0.32,"ask_size":373.0,"iv":0.1045,"open_interest":0.0,"volume":328.0,"delta":0.0564,"gamma":0.0083,"vega":0.1623,"theta":-0.0562,"rho":0.0134,"theo":0.3138,"change":0.27,"open":0.35,"high":0.5,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T15:13:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00709000","bid":21.57,"bid_size":30.0,"ask":24.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9891,"gamma":0.0063,"vega":0.0482,"theta":-0.0743,"rho":-0.0083,"theo":22.9779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00710000","bid":0.24,"bid_size":474.0,"ask":0.25,"ask_size":91.0,"iv":0.1028,"open_interest":291.0,"volume":2090.0,"delta":0.0475,"gamma":0.0073,"vega":0.1433,"theta":-0.0483,"rho":0.0113,"theo":0.2543,"change":-0.045,"open":0.25,"high":0.41,"low":0.21,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T15:12:45","percent_change":-17.6471,"prev_day_close":0.254999995231628},{"option":"SPY260303P00710000","bid":22.57,"bid_size":20.0,"ask":25.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.003,"vega":0.0236,"theta":-0.0676,"rho":-0.0072,"theo":23.9708,"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":27.0700006484985},{"option":"SPY260303C00711000","bid":0.19,"bid_size":512.0,"ask":0.2,"ask_size":339.0,"iv":0.1018,"open_interest":0.0,"volume":169.0,"delta":0.0401,"gamma":0.0064,"vega":0.1265,"theta":-0.0416,"rho":0.0096,"theo":0.208,"change":0.27,"open":0.3,"high":0.3,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T12:53:16","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00711000","bid":23.58,"bid_size":7.0,"ask":26.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0015,"vega":0.0107,"theta":-0.0668,"rho":0.0,"theo":24.97,"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":0.0},{"option":"SPY260303C00712000","bid":0.15,"bid_size":546.0,"ask":0.16,"ask_size":651.0,"iv":0.1011,"open_interest":0.0,"volume":307.0,"delta":0.0342,"gamma":0.0056,"vega":0.1123,"theta":-0.0363,"rho":0.0081,"theo":0.1729,"change":0.22,"open":0.25,"high":0.25,"low":0.21,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T12:57:36","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00712000","bid":24.57,"bid_size":10.0,"ask":27.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0004,"vega":0.0049,"theta":-0.0668,"rho":0.0,"theo":25.97,"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":0.0},{"option":"SPY260303C00713000","bid":0.12,"bid_size":576.0,"ask":0.13,"ask_size":695.0,"iv":0.1007,"open_interest":0.0,"volume":314.0,"delta":0.0294,"gamma":0.005,"vega":0.1002,"theta":-0.0319,"rho":0.007,"theo":0.1457,"change":0.11,"open":0.21,"high":0.21,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:53:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00713000","bid":25.57,"bid_size":18.0,"ask":28.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0005,"theta":-0.0668,"rho":0.0,"theo":26.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00714000","bid":0.09,"bid_size":596.0,"ask":0.1,"ask_size":212.0,"iv":0.0997,"open_interest":0.0,"volume":66.0,"delta":0.0254,"gamma":0.0044,"vega":0.0894,"theta":-0.0282,"rho":0.006,"theo":0.1236,"change":0.14,"open":0.13,"high":0.16,"low":0.13,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T12:57:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00714000","bid":26.57,"bid_size":28.0,"ask":29.38,"ask_size":42.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":27.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00715000","bid":0.08,"bid_size":596.0,"ask":0.09,"ask_size":745.0,"iv":0.101,"open_interest":368.0,"volume":195.0,"delta":0.0221,"gamma":0.0039,"vega":0.0803,"theta":-0.0251,"rho":0.0052,"theo":0.1063,"change":0.005,"open":0.1,"high":0.13,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:29:45","percent_change":5.26315,"prev_day_close":0.0950000025331974},{"option":"SPY260303P00715000","bid":27.57,"bid_size":28.0,"ask":30.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":28.97,"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":32.0449991226196},{"option":"SPY260303C00720000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":483.0,"iv":0.1035,"open_interest":510.0,"volume":649.0,"delta":0.0114,"gamma":0.0021,"vega":0.0472,"theta":-0.0144,"rho":0.0027,"theo":0.0521,"change":-0.015,"open":0.06,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:53:20","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260303P00720000","bid":32.57,"bid_size":27.0,"ask":35.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":33.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.0},{"option":"SPY260303C00725000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":715.0,"iv":0.1124,"open_interest":141.0,"volume":0.0,"delta":0.0062,"gamma":0.0012,"vega":0.0287,"theta":-0.0086,"rho":0.0015,"theo":0.0279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T15:37:21","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260303P00725000","bid":37.57,"bid_size":27.0,"ask":40.37,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":38.97,"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":42.0450000762939},{"option":"SPY260303C00730000","bid":0.02,"bid_size":194.0,"ask":0.03,"ask_size":737.0,"iv":0.125,"open_interest":202.0,"volume":85.0,"delta":0.004,"gamma":0.0007,"vega":0.0195,"theta":-0.006,"rho":0.0009,"theo":0.0179,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:22:35","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260303P00730000","bid":42.57,"bid_size":27.0,"ask":45.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":43.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.9900016784668},{"option":"SPY260303C00735000","bid":0.01,"bid_size":691.0,"ask":0.02,"ask_size":194.0,"iv":0.1305,"open_interest":1.0,"volume":11.0,"delta":0.0029,"gamma":0.0005,"vega":0.0147,"theta":-0.0048,"rho":0.0007,"theo":0.0136,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:33:29","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00735000","bid":47.57,"bid_size":27.0,"ask":50.37,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":48.97,"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":52.1949996948242},{"option":"SPY260303C00740000","bid":0.01,"bid_size":692.0,"ask":0.02,"ask_size":680.0,"iv":0.142,"open_interest":5.0,"volume":3.0,"delta":0.0024,"gamma":0.0004,"vega":0.0125,"theta":-0.0044,"rho":0.0006,"theo":0.0121,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:33:24","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00740000","bid":52.57,"bid_size":24.0,"ask":55.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":53.97,"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":57.1300010681152},{"option":"SPY260303C00745000","bid":0.01,"bid_size":689.0,"ask":0.02,"ask_size":684.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":0.0022,"gamma":0.0004,"vega":0.0112,"theta":-0.0043,"rho":0.0005,"theo":0.0117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00745000","bid":57.57,"bid_size":30.0,"ask":60.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":58.97,"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":62.1599998474121},{"option":"SPY260303C00750000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":685.0,"iv":0.1651,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0003,"vega":0.0103,"theta":-0.0043,"rho":0.0005,"theo":0.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00750000","bid":62.57,"bid_size":30.0,"ask":65.37,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":63.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.120002746582},{"option":"SPY260303C00755000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":692.0,"iv":0.1763,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.0096,"theta":-0.0043,"rho":0.0004,"theo":0.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00755000","bid":67.57,"bid_size":27.0,"ask":70.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":68.97,"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":0.0},{"option":"SPY260303C00760000","bid":0.01,"bid_size":680.0,"ask":0.02,"ask_size":691.0,"iv":0.1872,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0002,"vega":0.0089,"theta":-0.0042,"rho":0.0004,"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":0.0},{"option":"SPY260303P00760000","bid":72.57,"bid_size":27.0,"ask":75.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":73.97,"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":0.0},{"option":"SPY260303C00765000","bid":0.01,"bid_size":378.0,"ask":0.02,"ask_size":692.0,"iv":0.1982,"open_interest":0.0,"volume":103.0,"delta":0.0017,"gamma":0.0002,"vega":0.0084,"theta":-0.0042,"rho":0.0004,"theo":0.0112,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:31:46","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00765000","bid":77.57,"bid_size":10.0,"ask":80.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":78.97,"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":0.0},{"option":"SPY260303C00770000","bid":0.01,"bid_size":376.0,"ask":0.02,"ask_size":694.0,"iv":0.2091,"open_interest":0.0,"volume":70.0,"delta":0.0016,"gamma":0.0002,"vega":0.0079,"theta":-0.0043,"rho":0.0004,"theo":0.0111,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:42:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00770000","bid":82.57,"bid_size":10.0,"ask":85.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":83.97,"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":0.0},{"option":"SPY260303C00775000","bid":0.01,"bid_size":375.0,"ask":0.02,"ask_size":697.0,"iv":0.2199,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0076,"theta":-0.0044,"rho":0.0004,"theo":0.0113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00775000","bid":87.57,"bid_size":30.0,"ask":90.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":88.97,"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":0.0},{"option":"SPY260303C00780000","bid":0.01,"bid_size":205.0,"ask":0.02,"ask_size":698.0,"iv":0.2305,"open_interest":0.0,"volume":111.0,"delta":0.0015,"gamma":0.0002,"vega":0.0072,"theta":-0.0044,"rho":0.0003,"theo":0.0113,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:37:47","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00780000","bid":92.57,"bid_size":30.0,"ask":95.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":93.97,"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":0.0},{"option":"SPY260303C00785000","bid":0.01,"bid_size":204.0,"ask":0.02,"ask_size":704.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0069,"theta":-0.0044,"rho":0.0003,"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":0.0},{"option":"SPY260303P00785000","bid":97.58,"bid_size":1.0,"ask":100.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":98.97,"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":0.0},{"option":"SPY260303C00790000","bid":0.01,"bid_size":202.0,"ask":0.02,"ask_size":708.0,"iv":0.2513,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0066,"theta":-0.0044,"rho":0.0003,"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":0.0},{"option":"SPY260303P00790000","bid":102.57,"bid_size":10.0,"ask":105.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":103.97,"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":0.0},{"option":"SPY260303C00795000","bid":0.01,"bid_size":200.0,"ask":0.02,"ask_size":712.0,"iv":0.2616,"open_interest":0.0,"volume":1.0,"delta":0.0013,"gamma":0.0001,"vega":0.0064,"theta":-0.0044,"rho":0.0003,"theo":0.0112,"change":0.02,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:56:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00795000","bid":107.57,"bid_size":30.0,"ask":110.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":108.97,"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":0.0},{"option":"SPY260303C00800000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":714.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0061,"theta":-0.0044,"rho":0.0003,"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":0.0},{"option":"SPY260303P00800000","bid":112.58,"bid_size":1.0,"ask":115.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":113.97,"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":0.0},{"option":"SPY260303C00805000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":717.0,"iv":0.2583,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0059,"theta":-0.0044,"rho":0.0003,"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":0.0},{"option":"SPY260303P00805000","bid":117.57,"bid_size":10.0,"ask":120.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":118.97,"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":0.0},{"option":"SPY260303C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":178.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0057,"theta":-0.0044,"rho":0.0003,"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":0.0},{"option":"SPY260303P00810000","bid":122.57,"bid_size":10.0,"ask":125.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":123.97,"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":0.0},{"option":"SPY260303C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2768,"open_interest":0.0,"volume":102.0,"delta":0.0011,"gamma":0.0001,"vega":0.0055,"theta":-0.0044,"rho":0.0003,"theo":0.011,"change":0.01,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:33:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00815000","bid":127.57,"bid_size":20.0,"ask":130.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":128.97,"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":0.0},{"option":"SPY260303C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2859,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0053,"theta":-0.0044,"rho":0.0002,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00820000","bid":132.57,"bid_size":10.0,"ask":135.37,"ask_size":36.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":133.97,"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":0.0},{"option":"SPY260303C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.2949,"open_interest":0.0,"volume":120.0,"delta":0.0011,"gamma":0.0001,"vega":0.0051,"theta":-0.0044,"rho":0.0002,"theo":0.011,"change":0.01,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:37:33","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00825000","bid":137.57,"bid_size":30.0,"ask":140.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":138.97,"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":0.0},{"option":"SPY260303C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.005,"theta":-0.0045,"rho":0.0002,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00830000","bid":142.57,"bid_size":20.0,"ask":145.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":143.97,"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":0.0},{"option":"SPY260303C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3127,"open_interest":0.0,"volume":323.0,"delta":0.001,"gamma":0.0001,"vega":0.0048,"theta":-0.0045,"rho":0.0002,"theo":0.0109,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:31:36","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00835000","bid":147.58,"bid_size":3.0,"ask":150.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":148.97,"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":0.0},{"option":"SPY260303C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3215,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0047,"theta":-0.0045,"rho":0.0002,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00840000","bid":152.57,"bid_size":10.0,"ask":155.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":153.97,"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":0.0},{"option":"SPY260303C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3302,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0046,"theta":-0.0045,"rho":0.0002,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00845000","bid":157.57,"bid_size":10.0,"ask":160.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":158.97,"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":0.0},{"option":"SPY260303C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3389,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0044,"theta":-0.0045,"rho":0.0002,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00850000","bid":162.57,"bid_size":40.0,"ask":165.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":163.97,"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":0.0},{"option":"SPY260303C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3475,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0043,"theta":-0.0045,"rho":0.0002,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00855000","bid":167.57,"bid_size":10.0,"ask":170.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":168.97,"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":0.0},{"option":"SPY260303C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.356,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0042,"theta":-0.0045,"rho":0.0002,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00860000","bid":172.57,"bid_size":10.0,"ask":175.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":173.97,"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":0.0},{"option":"SPY260303C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3644,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0041,"theta":-0.0045,"rho":0.0002,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00865000","bid":177.57,"bid_size":20.0,"ask":180.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":178.97,"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":0.0},{"option":"SPY260303C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3728,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.004,"theta":-0.0045,"rho":0.0002,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00870000","bid":182.57,"bid_size":10.0,"ask":185.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":183.97,"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":0.0},{"option":"SPY260303C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3812,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.004,"theta":-0.0045,"rho":0.0002,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00875000","bid":187.57,"bid_size":10.0,"ask":190.35,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":188.97,"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":0.0},{"option":"SPY260303C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3894,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0039,"theta":-0.0045,"rho":0.0002,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00880000","bid":192.57,"bid_size":10.0,"ask":195.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":193.97,"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":0.0},{"option":"SPY260303C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3976,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0038,"theta":-0.0045,"rho":0.0002,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00885000","bid":197.57,"bid_size":10.0,"ask":200.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":198.97,"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":0.0},{"option":"SPY260303C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4058,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0037,"theta":-0.0045,"rho":0.0002,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00890000","bid":202.57,"bid_size":10.0,"ask":205.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":203.97,"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":0.0},{"option":"SPY260303C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4138,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0036,"theta":-0.0045,"rho":0.0002,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00895000","bid":207.57,"bid_size":10.0,"ask":210.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":208.97,"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":0.0},{"option":"SPY260303C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4219,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0036,"theta":-0.0045,"rho":0.0002,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00900000","bid":212.57,"bid_size":10.0,"ask":215.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":213.97,"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":0.0},{"option":"SPY260303C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4298,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0035,"theta":-0.0045,"rho":0.0002,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00905000","bid":217.57,"bid_size":10.0,"ask":220.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":218.97,"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":0.0},{"option":"SPY260303C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4378,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0034,"theta":-0.0045,"rho":0.0002,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00910000","bid":222.57,"bid_size":10.0,"ask":225.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":223.97,"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":0.0},{"option":"SPY260303C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4456,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0034,"theta":-0.0045,"rho":0.0002,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00915000","bid":227.57,"bid_size":10.0,"ask":230.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":228.97,"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":0.0},{"option":"SPY260303C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":670.0,"iv":0.4534,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0033,"theta":-0.0045,"rho":0.0002,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00920000","bid":232.57,"bid_size":10.0,"ask":235.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":233.97,"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":0.0},{"option":"SPY260303C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":671.0,"iv":0.4612,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0032,"theta":-0.0045,"rho":0.0001,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00925000","bid":237.57,"bid_size":10.0,"ask":240.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":238.97,"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":0.0},{"option":"SPY260303C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":673.0,"iv":0.4689,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0032,"theta":-0.0045,"rho":0.0001,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00930000","bid":242.57,"bid_size":20.0,"ask":245.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":243.97,"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":0.0},{"option":"SPY260303C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":674.0,"iv":0.4765,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0031,"theta":-0.0045,"rho":0.0001,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00935000","bid":247.57,"bid_size":20.0,"ask":250.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":248.97,"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":0.0},{"option":"SPY260303C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":675.0,"iv":0.4841,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0031,"theta":-0.0045,"rho":0.0001,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00940000","bid":252.57,"bid_size":40.0,"ask":255.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":253.97,"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":0.0},{"option":"SPY260303C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":677.0,"iv":0.4917,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.003,"theta":-0.0045,"rho":0.0001,"theo":0.0103,"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":0.0},{"option":"SPY260303P00945000","bid":257.57,"bid_size":10.0,"ask":260.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":258.97,"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":0.0},{"option":"SPY260303C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":678.0,"iv":0.4992,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.003,"theta":-0.0045,"rho":0.0001,"theo":0.0103,"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":0.0},{"option":"SPY260303P00950000","bid":262.57,"bid_size":30.0,"ask":265.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0668,"rho":0.0,"theo":263.97,"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":0.0},{"option":"SPY260304C00605000","bid":80.65,"bid_size":1.0,"ask":84.02,"ask_size":10.0,"iv":0.3418,"open_interest":0.0,"volume":5.0,"delta":0.9794,"gamma":0.0011,"vega":0.0688,"theta":-0.0599,"rho":0.2262,"theo":82.1805,"change":82.97,"open":83.3,"high":83.3,"low":82.97,"tick":"down","last_trade_price":82.97,"last_trade_time":"2026-02-18T13:54:51","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00605000","bid":0.32,"bid_size":262.0,"ask":0.33,"ask_size":252.0,"iv":0.3216,"open_interest":0.0,"volume":30.0,"delta":-0.0205,"gamma":0.0011,"vega":0.0693,"theta":-0.071,"rho":-0.0052,"theo":0.3209,"change":0.29,"open":0.45,"high":0.45,"low":0.28,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-18T12:42:12","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00610000","bid":75.7,"bid_size":1.0,"ask":79.08,"ask_size":10.0,"iv":0.3284,"open_interest":0.0,"volume":0.0,"delta":0.9759,"gamma":0.0013,"vega":0.0788,"theta":-0.0684,"rho":0.2271,"theo":77.2391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00610000","bid":0.37,"bid_size":262.0,"ask":0.38,"ask_size":252.0,"iv":0.3108,"open_interest":0.0,"volume":19.0,"delta":-0.0239,"gamma":0.0014,"vega":0.0788,"theta":-0.0784,"rho":-0.0061,"theo":0.369,"change":0.37,"open":0.52,"high":0.52,"low":0.34,"tick":"up","last_trade_price":0.37,"last_trade_time":"2026-02-18T13:40:10","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00615000","bid":70.77,"bid_size":1.0,"ask":74.15,"ask_size":10.0,"iv":0.3157,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0016,"vega":0.0906,"theta":-0.0785,"rho":0.2279,"theo":72.3114,"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":0.0},{"option":"SPY260304P00615000","bid":0.43,"bid_size":262.0,"ask":0.45,"ask_size":262.0,"iv":0.3,"open_interest":0.0,"volume":301.0,"delta":-0.0284,"gamma":0.0016,"vega":0.0908,"theta":-0.0882,"rho":-0.0073,"theo":0.4348,"change":0.45,"open":0.4,"high":0.45,"low":0.4,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-18T13:52:10","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00620000","bid":65.86,"bid_size":1.0,"ask":69.23,"ask_size":10.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":0.9659,"gamma":0.0019,"vega":0.105,"theta":-0.0905,"rho":0.2283,"theo":67.4013,"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":0.0},{"option":"SPY260304P00620000","bid":0.51,"bid_size":260.0,"ask":0.52,"ask_size":81.0,"iv":0.2898,"open_interest":0.0,"volume":6.0,"delta":-0.0339,"gamma":0.0019,"vega":0.105,"theta":-0.0991,"rho":-0.0086,"theo":0.5143,"change":0.58,"open":0.48,"high":0.6,"low":0.42,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-18T15:01:18","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00625000","bid":60.96,"bid_size":1.0,"ask":64.34,"ask_size":10.0,"iv":0.292,"open_interest":0.0,"volume":0.0,"delta":0.9589,"gamma":0.0023,"vega":0.1221,"theta":-0.1046,"rho":0.2284,"theo":62.5139,"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":0.0},{"option":"SPY260304P00625000","bid":0.61,"bid_size":250.0,"ask":0.62,"ask_size":81.0,"iv":0.2801,"open_interest":0.0,"volume":44.0,"delta":-0.041,"gamma":0.0023,"vega":0.1222,"theta":-0.1128,"rho":-0.0105,"theo":0.6201,"change":0.62,"open":0.81,"high":0.81,"low":0.5,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-18T16:10:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00630000","bid":56.09,"bid_size":1.0,"ask":59.48,"ask_size":10.0,"iv":0.2806,"open_interest":0.0,"volume":0.0,"delta":0.9501,"gamma":0.0028,"vega":0.1426,"theta":-0.1208,"rho":0.228,"theo":57.6546,"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":0.0},{"option":"SPY260304P00630000","bid":0.74,"bid_size":80.0,"ask":0.75,"ask_size":248.0,"iv":0.2707,"open_interest":0.0,"volume":50.0,"delta":-0.0498,"gamma":0.0028,"vega":0.1428,"theta":-0.1286,"rho":-0.0127,"theo":0.7536,"change":0.74,"open":1.0,"high":1.0,"low":0.56,"tick":"up","last_trade_price":0.74,"last_trade_time":"2026-02-18T16:10:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00635000","bid":51.24,"bid_size":1.0,"ask":54.65,"ask_size":10.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":0.9391,"gamma":0.0034,"vega":0.1665,"theta":-0.1394,"rho":0.2269,"theo":52.8308,"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":0.0},{"option":"SPY260304P00635000","bid":0.9,"bid_size":256.0,"ask":0.92,"ask_size":246.0,"iv":0.2616,"open_interest":0.0,"volume":21.0,"delta":-0.0609,"gamma":0.0034,"vega":0.1669,"theta":-0.1465,"rho":-0.0156,"theo":0.9221,"change":0.86,"open":1.14,"high":1.14,"low":0.72,"tick":"down","last_trade_price":0.86,"last_trade_time":"2026-02-18T15:52:32","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00640000","bid":46.45,"bid_size":1.0,"ask":49.87,"ask_size":10.0,"iv":0.2595,"open_interest":0.0,"volume":0.0,"delta":0.9254,"gamma":0.0041,"vega":0.1945,"theta":-0.1602,"rho":0.2252,"theo":48.0506,"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":0.0},{"option":"SPY260304P00640000","bid":1.11,"bid_size":256.0,"ask":1.13,"ask_size":246.0,"iv":0.2528,"open_interest":0.0,"volume":74.0,"delta":-0.0744,"gamma":0.0041,"vega":0.1943,"theta":-0.1664,"rho":-0.0189,"theo":1.1306,"change":1.3,"open":1.33,"high":1.33,"low":0.85,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:23:55","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00645000","bid":41.7,"bid_size":1.0,"ask":45.15,"ask_size":10.0,"iv":0.2492,"open_interest":0.0,"volume":0.0,"delta":0.9085,"gamma":0.005,"vega":0.226,"theta":-0.183,"rho":0.2226,"theo":43.3243,"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":0.0},{"option":"SPY260304P00645000","bid":1.38,"bid_size":156.0,"ask":1.4,"ask_size":79.0,"iv":0.2442,"open_interest":0.0,"volume":99.0,"delta":-0.0916,"gamma":0.005,"vega":0.2266,"theta":-0.1891,"rho":-0.0231,"theo":1.401,"change":1.41,"open":1.72,"high":1.72,"low":1.11,"tick":"up","last_trade_price":1.41,"last_trade_time":"2026-02-18T16:11:01","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00650000","bid":37.03,"bid_size":11.0,"ask":40.44,"ask_size":2.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":0.8876,"gamma":0.006,"vega":0.2619,"theta":-0.2074,"rho":0.2189,"theo":38.6643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00650000","bid":1.72,"bid_size":156.0,"ask":1.75,"ask_size":146.0,"iv":0.2356,"open_interest":0.0,"volume":159.0,"delta":-0.1125,"gamma":0.006,"vega":0.2623,"theta":-0.213,"rho":-0.0286,"theo":1.7341,"change":1.76,"open":2.12,"high":2.17,"low":1.34,"tick":"up","last_trade_price":1.76,"last_trade_time":"2026-02-18T16:11:01","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00655000","bid":32.46,"bid_size":11.0,"ask":35.78,"ask_size":2.0,"iv":0.2278,"open_interest":0.0,"volume":0.0,"delta":0.862,"gamma":0.0072,"vega":0.3015,"theta":-0.2328,"rho":0.2139,"theo":34.0865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00655000","bid":2.15,"bid_size":155.0,"ask":2.18,"ask_size":145.0,"iv":0.2271,"open_interest":0.0,"volume":98.0,"delta":-0.1383,"gamma":0.0072,"vega":0.3019,"theta":-0.2381,"rho":-0.0348,"theo":2.1501,"change":2.16,"open":2.61,"high":2.61,"low":1.66,"tick":"up","last_trade_price":2.16,"last_trade_time":"2026-02-18T16:05:42","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00660000","bid":28.05,"bid_size":3.0,"ask":31.27,"ask_size":2.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":0.8305,"gamma":0.0086,"vega":0.3441,"theta":-0.2584,"rho":0.2074,"theo":29.6126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00660000","bid":2.69,"bid_size":142.0,"ask":2.72,"ask_size":142.0,"iv":0.2182,"open_interest":0.0,"volume":399.0,"delta":-0.17,"gamma":0.0086,"vega":0.3449,"theta":-0.2633,"rho":-0.0423,"theo":2.6705,"change":2.72,"open":3.3,"high":3.3,"low":2.03,"tick":"down","last_trade_price":2.72,"last_trade_time":"2026-02-18T16:10:36","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00665000","bid":23.7,"bid_size":3.0,"ask":26.91,"ask_size":2.0,"iv":0.2088,"open_interest":0.0,"volume":16.0,"delta":0.7921,"gamma":0.0102,"vega":0.3892,"theta":-0.2829,"rho":0.1989,"theo":25.2703,"change":24.64,"open":24.79,"high":24.79,"low":24.64,"tick":"no_change","last_trade_price":24.64,"last_trade_time":"2026-02-18T15:05:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00665000","bid":3.36,"bid_size":75.0,"ask":3.38,"ask_size":75.0,"iv":0.209,"open_interest":0.0,"volume":415.0,"delta":-0.2087,"gamma":0.0103,"vega":0.3904,"theta":-0.2875,"rho":-0.0514,"theo":3.3233,"change":3.37,"open":3.8,"high":4.0,"low":2.53,"tick":"no_change","last_trade_price":3.37,"last_trade_time":"2026-02-18T15:59:44","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00670000","bid":19.71,"bid_size":2.0,"ask":22.7,"ask_size":2.0,"iv":0.2009,"open_interest":0.0,"volume":0.0,"delta":0.7452,"gamma":0.012,"vega":0.4346,"theta":-0.3046,"rho":0.1882,"theo":21.0944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00670000","bid":4.17,"bid_size":135.0,"ask":4.21,"ask_size":145.0,"iv":0.1992,"open_interest":0.0,"volume":345.0,"delta":-0.2555,"gamma":0.0121,"vega":0.4357,"theta":-0.3086,"rho":-0.0624,"theo":4.1325,"change":3.96,"open":5.18,"high":5.24,"low":3.24,"tick":"up","last_trade_price":3.96,"last_trade_time":"2026-02-18T15:59:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00675000","bid":16.32,"bid_size":2.0,"ask":18.61,"ask_size":3.0,"iv":0.1957,"open_interest":0.0,"volume":2.0,"delta":0.6886,"gamma":0.0139,"vega":0.4772,"theta":-0.3208,"rho":0.1747,"theo":17.1256,"change":17.26,"open":16.66,"high":17.26,"low":16.66,"tick":"up","last_trade_price":17.26,"last_trade_time":"2026-02-18T15:48:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00675000","bid":5.18,"bid_size":132.0,"ask":5.21,"ask_size":72.0,"iv":0.1889,"open_interest":0.0,"volume":554.0,"delta":-0.3127,"gamma":0.014,"vega":0.4781,"theta":-0.3249,"rho":-0.0751,"theo":5.1623,"change":5.18,"open":6.02,"high":6.15,"low":4.0,"tick":"up","last_trade_price":5.18,"last_trade_time":"2026-02-18T16:05:01","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00680000","bid":13.23,"bid_size":2.0,"ask":13.84,"ask_size":11.0,"iv":0.1807,"open_interest":0.0,"volume":12.0,"delta":0.6215,"gamma":0.0158,"vega":0.5121,"theta":-0.3277,"rho":0.1584,"theo":13.418,"change":13.95,"open":12.66,"high":13.95,"low":12.66,"tick":"no_change","last_trade_price":13.95,"last_trade_time":"2026-02-18T15:54:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00680000","bid":6.42,"bid_size":124.0,"ask":6.46,"ask_size":134.0,"iv":0.1777,"open_interest":0.0,"volume":1594.0,"delta":-0.3811,"gamma":0.016,"vega":0.5129,"theta":-0.3324,"rho":-0.0898,"theo":6.4457,"change":6.45,"open":7.47,"high":7.65,"low":4.99,"tick":"up","last_trade_price":6.45,"last_trade_time":"2026-02-18T16:08:24","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00685000","bid":9.98,"bid_size":117.0,"ask":10.02,"ask_size":117.0,"iv":0.1674,"open_interest":0.0,"volume":92.0,"delta":0.542,"gamma":0.0176,"vega":0.5334,"theta":-0.3215,"rho":0.1388,"theo":9.9909,"change":10.25,"open":9.21,"high":11.05,"low":8.99,"tick":"up","last_trade_price":10.25,"last_trade_time":"2026-02-18T15:58:33","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00685000","bid":7.96,"bid_size":65.0,"ask":8.0,"ask_size":131.0,"iv":0.1658,"open_interest":0.0,"volume":732.0,"delta":-0.462,"gamma":0.0179,"vega":0.5329,"theta":-0.3268,"rho":-0.1048,"theo":8.0288,"change":8.0,"open":9.84,"high":9.84,"low":6.32,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:13:16","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00690000","bid":6.88,"bid_size":122.0,"ask":6.92,"ask_size":132.0,"iv":0.1547,"open_interest":0.0,"volume":668.0,"delta":0.4496,"gamma":0.019,"vega":0.5323,"theta":-0.297,"rho":0.1156,"theo":6.9069,"change":7.01,"open":6.2,"high":8.05,"low":6.12,"tick":"up","last_trade_price":7.01,"last_trade_time":"2026-02-18T15:59:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00690000","bid":9.09,"bid_size":1.0,"ask":10.56,"ask_size":1.0,"iv":0.1517,"open_interest":0.0,"volume":288.0,"delta":-0.5572,"gamma":0.0194,"vega":0.5301,"theta":-0.3035,"rho":-0.1224,"theo":9.9838,"change":8.94,"open":9.75,"high":11.05,"low":7.95,"tick":"down","last_trade_price":8.94,"last_trade_time":"2026-02-18T16:01:34","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00695000","bid":4.27,"bid_size":149.0,"ask":4.3,"ask_size":75.0,"iv":0.1414,"open_interest":0.0,"volume":500.0,"delta":0.3439,"gamma":0.0193,"vega":0.497,"theta":-0.2511,"rho":0.0886,"theo":4.2698,"change":4.41,"open":3.89,"high":5.21,"low":3.75,"tick":"down","last_trade_price":4.41,"last_trade_time":"2026-02-18T15:59:10","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00695000","bid":11.52,"bid_size":2.0,"ask":13.66,"ask_size":2.0,"iv":0.1451,"open_interest":0.0,"volume":9.0,"delta":-0.6666,"gamma":0.02,"vega":0.4874,"theta":-0.2588,"rho":-0.1316,"theo":12.396,"change":13.5,"open":11.87,"high":13.5,"low":10.52,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-02-18T15:15:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00700000","bid":2.28,"bid_size":172.0,"ask":2.31,"ask_size":162.0,"iv":0.1282,"open_interest":0.0,"volume":390.0,"delta":0.235,"gamma":0.0176,"vega":0.42,"theta":-0.1911,"rho":0.0606,"theo":2.3417,"change":2.28,"open":2.09,"high":3.01,"low":1.96,"tick":"up","last_trade_price":2.28,"last_trade_time":"2026-02-18T16:13:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00700000","bid":13.9,"bid_size":2.0,"ask":17.07,"ask_size":3.0,"iv":0.1279,"open_interest":0.0,"volume":2.0,"delta":-0.7812,"gamma":0.0185,"vega":0.3991,"theta":-0.1986,"rho":-0.1322,"theo":15.5408,"change":16.16,"open":13.26,"high":16.16,"low":13.26,"tick":"up","last_trade_price":16.16,"last_trade_time":"2026-02-18T14:43:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00705000","bid":0.99,"bid_size":196.0,"ask":1.01,"ask_size":206.0,"iv":0.1158,"open_interest":0.0,"volume":498.0,"delta":0.1313,"gamma":0.0136,"vega":0.2993,"theta":-0.1168,"rho":0.0338,"theo":1.0006,"change":0.99,"open":0.95,"high":1.4,"low":0.84,"tick":"no_change","last_trade_price":0.99,"last_trade_time":"2026-02-18T16:13:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00705000","bid":17.48,"bid_size":10.0,"ask":20.71,"ask_size":10.0,"iv":0.1024,"open_interest":0.0,"volume":0.0,"delta":-0.8966,"gamma":0.0155,"vega":0.2533,"theta":-0.1341,"rho":-0.1006,"theo":19.3479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00710000","bid":0.34,"bid_size":436.0,"ask":0.36,"ask_size":436.0,"iv":0.1063,"open_interest":0.0,"volume":168.0,"delta":0.0574,"gamma":0.0081,"vega":0.1705,"theta":-0.0559,"rho":0.0148,"theo":0.3359,"change":0.33,"open":0.35,"high":0.55,"low":0.29,"tick":"up","last_trade_price":0.33,"last_trade_time":"2026-02-18T16:11:40","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00710000","bid":22.22,"bid_size":10.0,"ask":25.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9904,"gamma":0.0061,"vega":0.0471,"theta":-0.0794,"rho":-0.0169,"theo":23.9749,"change":24.75,"open":21.6,"high":24.75,"low":21.6,"tick":"up","last_trade_price":24.75,"last_trade_time":"2026-02-18T14:50:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00715000","bid":0.11,"bid_size":588.0,"ask":0.12,"ask_size":192.0,"iv":0.1017,"open_interest":0.0,"volume":141.0,"delta":0.0265,"gamma":0.0044,"vega":0.0959,"theta":-0.0288,"rho":0.0068,"theo":0.1358,"change":0.12,"open":0.13,"high":0.2,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T15:45:44","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00715000","bid":27.22,"bid_size":10.0,"ask":30.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0768,"rho":0.0,"theo":28.97,"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":0.0},{"option":"SPY260304C00720000","bid":0.05,"bid_size":194.0,"ask":0.06,"ask_size":596.0,"iv":0.1051,"open_interest":0.0,"volume":32.0,"delta":0.014,"gamma":0.0024,"vega":0.058,"theta":-0.017,"rho":0.0036,"theo":0.0682,"change":0.06,"open":0.09,"high":0.09,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T14:27:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00720000","bid":32.22,"bid_size":10.0,"ask":35.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0768,"rho":0.0,"theo":33.97,"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":0.0},{"option":"SPY260304C00725000","bid":0.03,"bid_size":178.0,"ask":0.04,"ask_size":596.0,"iv":0.1121,"open_interest":0.0,"volume":2.0,"delta":0.0079,"gamma":0.0014,"vega":0.0362,"theta":-0.0105,"rho":0.002,"theo":0.0374,"change":0.04,"open":0.04,"high":0.04,"low":0.04,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T14:33:40","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00725000","bid":37.22,"bid_size":10.0,"ask":40.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0768,"rho":0.0,"theo":38.97,"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":0.0},{"option":"SPY260304C00730000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":0.0048,"gamma":0.0009,"vega":0.0237,"theta":-0.0069,"rho":0.0012,"theo":0.0224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00730000","bid":42.22,"bid_size":10.0,"ask":45.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0768,"rho":0.0,"theo":43.97,"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":0.0},{"option":"SPY260304C00735000","bid":0.02,"bid_size":194.0,"ask":0.03,"ask_size":596.0,"iv":0.1322,"open_interest":0.0,"volume":50.0,"delta":0.0032,"gamma":0.0006,"vega":0.0168,"theta":-0.0051,"rho":0.0008,"theo":0.0154,"change":0.02,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00735000","bid":47.22,"bid_size":10.0,"ask":50.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0768,"rho":0.0,"theo":48.97,"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":0.0},{"option":"SPY260304C00740000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":178.0,"iv":0.1367,"open_interest":0.0,"volume":185.0,"delta":0.0027,"gamma":0.0004,"vega":0.014,"theta":-0.0046,"rho":0.0007,"theo":0.0134,"change":0.02,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00740000","bid":52.22,"bid_size":10.0,"ask":55.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0768,"rho":0.0,"theo":53.97,"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":0.0},{"option":"SPY260304C00745000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":194.0,"iv":0.148,"open_interest":0.0,"volume":1.0,"delta":0.0023,"gamma":0.0004,"vega":0.0122,"theta":-0.0043,"rho":0.0006,"theo":0.0124,"change":0.02,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:34:14","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00745000","bid":57.22,"bid_size":10.0,"ask":60.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0768,"rho":0.0,"theo":58.97,"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":0.0},{"option":"SPY260304C00750000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":596.0,"iv":0.1587,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0003,"vega":0.0112,"theta":-0.0042,"rho":0.0005,"theo":0.012,"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":0.0},{"option":"SPY260304P00750000","bid":62.22,"bid_size":10.0,"ask":65.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0768,"rho":0.0,"theo":63.97,"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":0.0},{"option":"SPY260306C00480000","bid":205.64,"bid_size":10.0,"ask":208.42,"ask_size":10.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9976,"gamma":0.0001,"vega":0.0115,"theta":0.0,"rho":0.2222,"theo":207.1046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.21,"last_trade_time":"2026-02-13T09:47:46","percent_change":0.0,"prev_day_close":204.065002441406},{"option":"SPY260306P00480000","bid":0.05,"bid_size":421.0,"ask":0.06,"ask_size":518.0,"iv":0.6142,"open_interest":2190.0,"volume":383.0,"delta":-0.0026,"gamma":0.0001,"vega":0.0116,"theta":-0.0192,"rho":-0.0008,"theo":0.0665,"change":-0.025,"open":0.07,"high":0.07,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:09:06","percent_change":-29.4118,"prev_day_close":0.0850000008940697},{"option":"SPY260306C00485000","bid":200.63,"bid_size":25.0,"ask":203.43,"ask_size":30.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9974,"gamma":0.0001,"vega":0.0122,"theta":0.0,"rho":0.2244,"theo":202.1173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.05,"last_trade_time":"2026-02-13T10:35:32","percent_change":0.0,"prev_day_close":199.084999084473},{"option":"SPY260306P00485000","bid":0.06,"bid_size":324.0,"ask":0.07,"ask_size":932.0,"iv":0.6079,"open_interest":198.0,"volume":11.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0122,"theta":-0.0199,"rho":-0.0008,"theo":0.0696,"change":-0.025,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T16:02:04","percent_change":-29.4118,"prev_day_close":0.0850000008940697},{"option":"SPY260306C00490000","bid":195.64,"bid_size":50.0,"ask":198.45,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0001,"vega":0.0129,"theta":0.0,"rho":0.2267,"theo":197.1304,"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":194.104995727539},{"option":"SPY260306P00490000","bid":0.06,"bid_size":325.0,"ask":0.07,"ask_size":349.0,"iv":0.5911,"open_interest":103.0,"volume":0.0,"delta":-0.0029,"gamma":0.0001,"vega":0.013,"theta":-0.0207,"rho":-0.0009,"theo":0.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-17T10:57:43","percent_change":0.0,"prev_day_close":0.0950000025331974},{"option":"SPY260306C00495000","bid":190.69,"bid_size":15.0,"ask":193.46,"ask_size":2.0,"iv":0.4785,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0001,"vega":0.0137,"theta":0.0,"rho":0.229,"theo":192.1436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.120002746582},{"option":"SPY260306P00495000","bid":0.07,"bid_size":324.0,"ask":0.08,"ask_size":770.0,"iv":0.5831,"open_interest":694.0,"volume":102.0,"delta":-0.0031,"gamma":0.0001,"vega":0.0138,"theta":-0.0214,"rho":-0.001,"theo":0.0764,"change":-0.015,"open":0.07,"high":0.08,"low":0.07,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T14:52:00","percent_change":-15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260306C00500000","bid":185.7,"bid_size":2.0,"ask":188.48,"ask_size":25.0,"iv":0.4322,"open_interest":7.0,"volume":0.0,"delta":0.9968,"gamma":0.0001,"vega":0.0146,"theta":-0.0009,"rho":0.2312,"theo":187.1572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.41,"last_trade_time":"2026-02-06T10:22:42","percent_change":0.0,"prev_day_close":184.140007019043},{"option":"SPY260306P00500000","bid":0.07,"bid_size":410.0,"ask":0.08,"ask_size":491.0,"iv":0.5667,"open_interest":892.0,"volume":26.0,"delta":-0.0033,"gamma":0.0001,"vega":0.0147,"theta":-0.0223,"rho":-0.001,"theo":0.0803,"change":-0.035,"open":0.1,"high":0.1,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:28:12","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260306C00505000","bid":180.73,"bid_size":5.0,"ask":183.49,"ask_size":10.0,"iv":0.483,"open_interest":2.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0155,"theta":-0.0023,"rho":0.2335,"theo":182.171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.79,"last_trade_time":"2026-01-23T09:45:00","percent_change":0.0,"prev_day_close":179.150001525879},{"option":"SPY260306P00505000","bid":0.08,"bid_size":325.0,"ask":0.09,"ask_size":589.0,"iv":0.5578,"open_interest":277.0,"volume":0.0,"delta":-0.0035,"gamma":0.0001,"vega":0.0156,"theta":-0.0232,"rho":-0.0011,"theo":0.0844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T14:25:54","percent_change":0.0,"prev_day_close":0.114999998360872},{"option":"SPY260306C00510000","bid":175.73,"bid_size":10.0,"ask":178.51,"ask_size":50.0,"iv":0.4568,"open_interest":3.0,"volume":0.0,"delta":0.9963,"gamma":0.0001,"vega":0.0165,"theta":-0.0038,"rho":0.2357,"theo":177.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.0,"last_trade_time":"2026-01-23T10:04:01","percent_change":0.0,"prev_day_close":174.17000579834},{"option":"SPY260306P00510000","bid":0.08,"bid_size":417.0,"ask":0.09,"ask_size":325.0,"iv":0.5414,"open_interest":387.0,"volume":13.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0165,"theta":-0.024,"rho":-0.0012,"theo":0.0882,"change":-0.025,"open":0.09,"high":0.1,"low":0.09,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:23:42","percent_change":-20.0,"prev_day_close":0.12499999627471},{"option":"SPY260306C00515000","bid":170.75,"bid_size":10.0,"ask":173.52,"ask_size":8.0,"iv":0.4796,"open_interest":4.0,"volume":0.0,"delta":0.9961,"gamma":0.0002,"vega":0.0176,"theta":-0.0054,"rho":0.2379,"theo":172.1999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.74,"last_trade_time":"2026-01-29T10:32:54","percent_change":0.0,"prev_day_close":169.189994812012},{"option":"SPY260306P00515000","bid":0.09,"bid_size":405.0,"ask":0.1,"ask_size":474.0,"iv":0.5317,"open_interest":383.0,"volume":0.0,"delta":-0.004,"gamma":0.0002,"vega":0.0176,"theta":-0.0251,"rho":-0.0012,"theo":0.0934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-17T09:40:32","percent_change":0.0,"prev_day_close":0.134999997913837},{"option":"SPY260306C00520000","bid":165.76,"bid_size":30.0,"ask":168.54,"ask_size":1.0,"iv":0.4583,"open_interest":18.0,"volume":0.0,"delta":0.9958,"gamma":0.0002,"vega":0.0188,"theta":-0.0071,"rho":0.2402,"theo":167.2151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.24,"last_trade_time":"2026-02-09T15:49:29","percent_change":0.0,"prev_day_close":164.209999084473},{"option":"SPY260306P00520000","bid":0.1,"bid_size":325.0,"ask":0.11,"ask_size":568.0,"iv":0.5208,"open_interest":483.0,"volume":0.0,"delta":-0.0044,"gamma":0.0002,"vega":0.019,"theta":-0.0263,"rho":-0.0014,"theo":0.0992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-17T10:29:02","percent_change":0.0,"prev_day_close":0.134999997913837},{"option":"SPY260306C00525000","bid":160.79,"bid_size":6.0,"ask":163.56,"ask_size":30.0,"iv":0.4506,"open_interest":3.0,"volume":0.0,"delta":0.9954,"gamma":0.0002,"vega":0.0202,"theta":-0.009,"rho":0.2424,"theo":162.2309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.72,"last_trade_time":"2026-02-09T12:46:07","percent_change":0.0,"prev_day_close":159.230003356934},{"option":"SPY260306P00525000","bid":0.1,"bid_size":554.0,"ask":0.11,"ask_size":62.0,"iv":0.5046,"open_interest":219.0,"volume":20.0,"delta":-0.0047,"gamma":0.0002,"vega":0.0204,"theta":-0.0276,"rho":-0.0015,"theo":0.1054,"change":-0.045,"open":0.11,"high":0.11,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T13:11:06","percent_change":-31.0345,"prev_day_close":0.145000003278255},{"option":"SPY260306C00530000","bid":155.81,"bid_size":24.0,"ask":158.57,"ask_size":2.0,"iv":0.4418,"open_interest":59.0,"volume":0.0,"delta":0.995,"gamma":0.0002,"vega":0.0218,"theta":-0.0109,"rho":0.2446,"theo":157.2476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.17,"last_trade_time":"2026-01-30T10:01:33","percent_change":0.0,"prev_day_close":154.25},{"option":"SPY260306P00530000","bid":0.11,"bid_size":325.0,"ask":0.12,"ask_size":325.0,"iv":0.4936,"open_interest":533.0,"volume":715.0,"delta":-0.0051,"gamma":0.0002,"vega":0.0219,"theta":-0.029,"rho":-0.0016,"theo":0.1125,"change":-0.045,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:59:38","percent_change":-29.0323,"prev_day_close":0.155000001192093},{"option":"SPY260306C00535000","bid":150.83,"bid_size":12.0,"ask":153.6,"ask_size":10.0,"iv":0.4486,"open_interest":14.0,"volume":0.0,"delta":0.9946,"gamma":0.0002,"vega":0.0235,"theta":-0.0131,"rho":0.2468,"theo":152.2653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.56,"last_trade_time":"2026-02-03T13:33:06","percent_change":0.0,"prev_day_close":149.269996643066},{"option":"SPY260306P00535000","bid":0.12,"bid_size":412.0,"ask":0.13,"ask_size":326.0,"iv":0.4818,"open_interest":1223.0,"volume":1225.0,"delta":-0.0056,"gamma":0.0002,"vega":0.0236,"theta":-0.0305,"rho":-0.0017,"theo":0.1198,"change":-0.055,"open":0.11,"high":0.12,"low":0.11,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T13:26:13","percent_change":-31.4286,"prev_day_close":0.175000004470348},{"option":"SPY260306C00540000","bid":145.82,"bid_size":12.0,"ask":148.62,"ask_size":30.0,"iv":0.4336,"open_interest":2.0,"volume":0.0,"delta":0.994,"gamma":0.0002,"vega":0.0254,"theta":-0.0154,"rho":0.2489,"theo":147.2842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.15,"last_trade_time":"2026-02-12T10:11:22","percent_change":0.0,"prev_day_close":144.294998168945},{"option":"SPY260306P00540000","bid":0.13,"bid_size":414.0,"ask":0.14,"ask_size":327.0,"iv":0.4698,"open_interest":682.0,"volume":2348.0,"delta":-0.0061,"gamma":0.0003,"vega":0.0255,"theta":-0.0323,"rho":-0.0019,"theo":0.129,"change":-0.025,"open":0.14,"high":0.16,"low":0.13,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:13:00","percent_change":-13.5135,"prev_day_close":0.185000002384186},{"option":"SPY260306C00545000","bid":140.87,"bid_size":3.0,"ask":143.64,"ask_size":10.0,"iv":0.4308,"open_interest":4.0,"volume":0.0,"delta":0.9934,"gamma":0.0003,"vega":0.0277,"theta":-0.018,"rho":0.251,"theo":142.3046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.44,"last_trade_time":"2026-01-29T10:31:55","percent_change":0.0,"prev_day_close":139.319999694824},{"option":"SPY260306P00545000","bid":0.14,"bid_size":417.0,"ask":0.15,"ask_size":327.0,"iv":0.4575,"open_interest":729.0,"volume":416.0,"delta":-0.0067,"gamma":0.0003,"vega":0.0279,"theta":-0.0345,"rho":-0.0021,"theo":0.1403,"change":-0.025,"open":0.17,"high":0.17,"low":0.14,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:29:13","percent_change":-12.8205,"prev_day_close":0.195000000298023},{"option":"SPY260306C00550000","bid":135.86,"bid_size":5.0,"ask":138.66,"ask_size":15.0,"iv":0.4155,"open_interest":32.0,"volume":0.0,"delta":0.9927,"gamma":0.0003,"vega":0.0302,"theta":-0.0209,"rho":0.2531,"theo":137.3266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.03,"last_trade_time":"2026-02-05T12:59:28","percent_change":0.0,"prev_day_close":134.345001220703},{"option":"SPY260306P00550000","bid":0.15,"bid_size":444.0,"ask":0.16,"ask_size":327.0,"iv":0.4449,"open_interest":701.0,"volume":1320.0,"delta":-0.0074,"gamma":0.0003,"vega":0.0305,"theta":-0.0368,"rho":-0.0023,"theo":0.1524,"change":-0.065,"open":0.16,"high":0.19,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:59:26","percent_change":-30.2326,"prev_day_close":0.214999996125698},{"option":"SPY260306C00555000","bid":130.9,"bid_size":50.0,"ask":133.68,"ask_size":10.0,"iv":0.4053,"open_interest":0.0,"volume":1.0,"delta":0.9919,"gamma":0.0004,"vega":0.0332,"theta":-0.0241,"rho":0.2552,"theo":132.3505,"change":2.645,"open":132.02,"high":132.02,"low":132.02,"tick":"up","last_trade_price":132.02,"last_trade_time":"2026-02-18T15:47:22","percent_change":2.04444,"prev_day_close":129.375},{"option":"SPY260306P00555000","bid":0.16,"bid_size":555.0,"ask":0.17,"ask_size":66.0,"iv":0.4322,"open_interest":780.0,"volume":1596.0,"delta":-0.0082,"gamma":0.0004,"vega":0.0332,"theta":-0.0391,"rho":-0.0025,"theo":0.1652,"change":-0.055,"open":0.16,"high":0.18,"low":0.16,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T13:46:08","percent_change":-23.4043,"prev_day_close":0.234999999403954},{"option":"SPY260306C00560000","bid":125.93,"bid_size":5.0,"ask":128.7,"ask_size":2.0,"iv":0.4006,"open_interest":2.0,"volume":0.0,"delta":0.991,"gamma":0.0004,"vega":0.0365,"theta":-0.0276,"rho":0.2572,"theo":127.3765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.68,"last_trade_time":"2026-01-29T10:30:16","percent_change":0.0,"prev_day_close":124.405002593994},{"option":"SPY260306P00560000","bid":0.18,"bid_size":421.0,"ask":0.19,"ask_size":330.0,"iv":0.422,"open_interest":294.0,"volume":26.0,"delta":-0.0091,"gamma":0.0004,"vega":0.0366,"theta":-0.0422,"rho":-0.0028,"theo":0.1819,"change":-0.055,"open":0.18,"high":0.2,"low":0.17,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T14:26:09","percent_change":-21.5686,"prev_day_close":0.254999995231628},{"option":"SPY260306C00565000","bid":120.95,"bid_size":40.0,"ask":123.73,"ask_size":17.0,"iv":0.387,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0005,"vega":0.0402,"theta":-0.0314,"rho":0.2592,"theo":122.4047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.435001373291},{"option":"SPY260306P00565000","bid":0.2,"bid_size":70.0,"ask":0.21,"ask_size":425.0,"iv":0.4111,"open_interest":780.0,"volume":7.0,"delta":-0.0102,"gamma":0.0005,"vega":0.0402,"theta":-0.0453,"rho":-0.0031,"theo":0.1998,"change":-0.095,"open":0.19,"high":0.19,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T11:08:46","percent_change":-34.5455,"prev_day_close":0.275000005960464},{"option":"SPY260306C00570000","bid":115.98,"bid_size":50.0,"ask":118.76,"ask_size":16.0,"iv":0.3782,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0005,"vega":0.0444,"theta":-0.0354,"rho":0.2611,"theo":117.4352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.459999084473},{"option":"SPY260306P00570000","bid":0.21,"bid_size":527.0,"ask":0.23,"ask_size":366.0,"iv":0.3972,"open_interest":1393.0,"volume":2683.0,"delta":-0.0114,"gamma":0.0005,"vega":0.0444,"theta":-0.0488,"rho":-0.0035,"theo":0.2205,"change":-0.045,"open":0.2,"high":0.25,"low":0.2,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T13:53:05","percent_change":-15.2542,"prev_day_close":0.295000001788139},{"option":"SPY260306C00575000","bid":111.01,"bid_size":20.0,"ask":113.79,"ask_size":10.0,"iv":0.3699,"open_interest":1.0,"volume":1.0,"delta":0.9873,"gamma":0.0006,"vega":0.049,"theta":-0.0398,"rho":0.263,"theo":112.468,"change":2.2,"open":111.7,"high":111.7,"low":111.7,"tick":"down","last_trade_price":111.7,"last_trade_time":"2026-02-18T14:36:39","percent_change":2.00913,"prev_day_close":109.5},{"option":"SPY260306P00575000","bid":0.24,"bid_size":73.0,"ask":0.25,"ask_size":415.0,"iv":0.3878,"open_interest":1974.0,"volume":79.0,"delta":-0.0128,"gamma":0.0006,"vega":0.0492,"theta":-0.0526,"rho":-0.0039,"theo":0.2435,"change":-0.045,"open":0.23,"high":0.28,"low":0.22,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-18T14:35:30","percent_change":-13.8462,"prev_day_close":0.325000002980232},{"option":"SPY260306C00580000","bid":106.03,"bid_size":12.0,"ask":108.83,"ask_size":10.0,"iv":0.3604,"open_interest":6.0,"volume":0.0,"delta":0.9858,"gamma":0.0007,"vega":0.0543,"theta":-0.0444,"rho":0.2648,"theo":107.5036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.71,"last_trade_time":"2026-01-29T10:33:47","percent_change":0.0,"prev_day_close":104.545001983643},{"option":"SPY260306P00580000","bid":0.26,"bid_size":337.0,"ask":0.27,"ask_size":336.0,"iv":0.3753,"open_interest":1289.0,"volume":30.0,"delta":-0.0144,"gamma":0.0007,"vega":0.0543,"theta":-0.0567,"rho":-0.0044,"theo":0.2692,"change":-0.045,"open":0.25,"high":0.31,"low":0.23,"tick":"no_change","last_trade_price":0.31,"last_trade_time":"2026-02-18T15:10:18","percent_change":-12.6761,"prev_day_close":0.355000004172325},{"option":"SPY260306C00585000","bid":101.1,"bid_size":12.0,"ask":103.87,"ask_size":10.0,"iv":0.3511,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0008,"vega":0.06,"theta":-0.0494,"rho":0.2666,"theo":102.5424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5900001525879},{"option":"SPY260306P00585000","bid":0.29,"bid_size":286.0,"ask":0.3,"ask_size":338.0,"iv":0.3643,"open_interest":1540.0,"volume":483.0,"delta":-0.0162,"gamma":0.0008,"vega":0.06,"theta":-0.061,"rho":-0.0049,"theo":0.2981,"change":-0.135,"open":0.29,"high":0.29,"low":0.26,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-18T13:01:23","percent_change":-34.1772,"prev_day_close":0.394999995827675},{"option":"SPY260306C00590000","bid":96.14,"bid_size":1.0,"ask":98.91,"ask_size":10.0,"iv":0.3408,"open_interest":7.0,"volume":0.0,"delta":0.9819,"gamma":0.0009,"vega":0.0665,"theta":-0.0548,"rho":0.2682,"theo":97.5852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":92.63,"last_trade_time":"2026-02-13T15:39:18","percent_change":0.0,"prev_day_close":94.6500015258789},{"option":"SPY260306P00590000","bid":0.33,"bid_size":1.0,"ask":0.34,"ask_size":420.0,"iv":0.3542,"open_interest":1564.0,"volume":134.0,"delta":-0.0183,"gamma":0.0009,"vega":0.0667,"theta":-0.0661,"rho":-0.0056,"theo":0.3322,"change":-0.115,"open":0.41,"high":0.41,"low":0.28,"tick":"up","last_trade_price":0.33,"last_trade_time":"2026-02-18T16:14:36","percent_change":-25.8427,"prev_day_close":0.444999992847443},{"option":"SPY260306C00595000","bid":91.19,"bid_size":20.0,"ask":93.96,"ask_size":1.0,"iv":0.3319,"open_interest":3.0,"volume":0.0,"delta":0.9795,"gamma":0.001,"vega":0.0739,"theta":-0.0606,"rho":0.2698,"theo":92.6543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.3,"last_trade_time":"2026-02-17T10:12:58","percent_change":0.0,"prev_day_close":89.7049980163574},{"option":"SPY260306P00595000","bid":0.37,"bid_size":83.0,"ask":0.38,"ask_size":429.0,"iv":0.3432,"open_interest":1855.0,"volume":192.0,"delta":-0.0207,"gamma":0.001,"vega":0.0741,"theta":-0.0713,"rho":-0.0062,"theo":0.3698,"change":-0.115,"open":0.44,"high":0.47,"low":0.31,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-18T16:13:49","percent_change":-23.2323,"prev_day_close":0.495000004768372},{"option":"SPY260306C00600000","bid":86.22,"bid_size":5.0,"ask":89.02,"ask_size":20.0,"iv":0.3223,"open_interest":10.0,"volume":0.0,"delta":0.9766,"gamma":0.0012,"vega":0.0827,"theta":-0.0674,"rho":0.2712,"theo":87.6886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":87.57,"last_trade_time":"2026-02-12T11:46:23","percent_change":0.0,"prev_day_close":84.7700004577637},{"option":"SPY260306P00600000","bid":0.41,"bid_size":262.0,"ask":0.42,"ask_size":42.0,"iv":0.3312,"open_interest":5828.0,"volume":445.0,"delta":-0.0235,"gamma":0.0012,"vega":0.0826,"theta":-0.0773,"rho":-0.0072,"theo":0.4141,"change":-0.165,"open":0.53,"high":0.53,"low":0.35,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-18T15:53:21","percent_change":-29.7297,"prev_day_close":0.555000007152557},{"option":"SPY260306C00605000","bid":81.32,"bid_size":16.0,"ask":84.09,"ask_size":10.0,"iv":0.3132,"open_interest":8.0,"volume":1.0,"delta":0.9731,"gamma":0.0014,"vega":0.0928,"theta":-0.0751,"rho":0.2724,"theo":82.7541,"change":2.715,"open":82.56,"high":82.56,"low":82.56,"tick":"up","last_trade_price":82.56,"last_trade_time":"2026-02-18T15:47:31","percent_change":3.40034,"prev_day_close":79.8450012207031},{"option":"SPY260306P00605000","bid":0.47,"bid_size":262.0,"ask":0.48,"ask_size":343.0,"iv":0.321,"open_interest":2813.0,"volume":91.0,"delta":-0.0271,"gamma":0.0014,"vega":0.0929,"theta":-0.0846,"rho":-0.0082,"theo":0.4708,"change":-0.115,"open":0.58,"high":0.61,"low":0.39,"tick":"no_change","last_trade_price":0.51,"last_trade_time":"2026-02-18T15:34:14","percent_change":-18.4,"prev_day_close":0.625},{"option":"SPY260306C00610000","bid":76.39,"bid_size":20.0,"ask":79.17,"ask_size":10.0,"iv":0.3039,"open_interest":12.0,"volume":1.0,"delta":0.9688,"gamma":0.0016,"vega":0.1048,"theta":-0.0841,"rho":0.2733,"theo":77.8547,"change":2.35,"open":77.3,"high":77.3,"low":77.3,"tick":"up","last_trade_price":77.3,"last_trade_time":"2026-02-18T15:47:08","percent_change":3.13543,"prev_day_close":74.9499969482422},{"option":"SPY260306P00610000","bid":0.54,"bid_size":344.0,"ask":0.55,"ask_size":343.0,"iv":0.3108,"open_interest":1549.0,"volume":618.0,"delta":-0.0314,"gamma":0.0016,"vega":0.1051,"theta":-0.0931,"rho":-0.0094,"theo":0.5406,"change":-0.205,"open":0.69,"high":0.69,"low":0.44,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T15:58:12","percent_change":-28.6713,"prev_day_close":0.715000003576279},{"option":"SPY260306C00611000","bid":75.41,"bid_size":10.0,"ask":78.17,"ask_size":4.0,"iv":0.303,"open_interest":1.0,"volume":0.0,"delta":0.9678,"gamma":0.0016,"vega":0.1075,"theta":-0.086,"rho":0.2735,"theo":76.8505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.0,"last_trade_time":"2026-02-12T12:10:18","percent_change":0.0,"prev_day_close":73.9799995422363},{"option":"SPY260306P00611000","bid":0.56,"bid_size":81.0,"ask":0.57,"ask_size":396.0,"iv":0.3092,"open_interest":619.0,"volume":350.0,"delta":-0.0324,"gamma":0.0016,"vega":0.1078,"theta":-0.0951,"rho":-0.0098,"theo":0.5568,"change":-0.255,"open":0.71,"high":0.71,"low":0.48,"tick":"no_change","last_trade_price":0.48,"last_trade_time":"2026-02-18T11:17:17","percent_change":-34.6939,"prev_day_close":0.735000014305115},{"option":"SPY260306C00612000","bid":74.43,"bid_size":10.0,"ask":77.2,"ask_size":1.0,"iv":0.3003,"open_interest":0.0,"volume":0.0,"delta":0.9668,"gamma":0.0017,"vega":0.1103,"theta":-0.0881,"rho":0.2736,"theo":75.8689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.9549980163574},{"option":"SPY260306P00612000","bid":0.57,"bid_size":331.0,"ask":0.58,"ask_size":34.0,"iv":0.3066,"open_interest":598.0,"volume":341.0,"delta":-0.0334,"gamma":0.0017,"vega":0.1106,"theta":-0.097,"rho":-0.0101,"theo":0.5736,"change":-0.305,"open":0.53,"high":0.53,"low":0.46,"tick":"no_change","last_trade_price":0.46,"last_trade_time":"2026-02-18T11:08:46","percent_change":-39.8693,"prev_day_close":0.764999985694885},{"option":"SPY260306C00613000","bid":73.44,"bid_size":60.0,"ask":76.22,"ask_size":2.0,"iv":0.2996,"open_interest":0.0,"volume":0.0,"delta":0.9657,"gamma":0.0017,"vega":0.1132,"theta":-0.0902,"rho":0.2737,"theo":74.888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.9849967956543},{"option":"SPY260306P00613000","bid":0.59,"bid_size":326.0,"ask":0.6,"ask_size":326.0,"iv":0.3048,"open_interest":372.0,"volume":5.0,"delta":-0.0345,"gamma":0.0017,"vega":0.1135,"theta":-0.0991,"rho":-0.0104,"theo":0.5912,"change":-0.195,"open":0.56,"high":0.59,"low":0.5,"tick":"up","last_trade_price":0.59,"last_trade_time":"2026-02-18T13:42:50","percent_change":-24.8408,"prev_day_close":0.784999996423721},{"option":"SPY260306C00614000","bid":72.46,"bid_size":60.0,"ask":75.24,"ask_size":10.0,"iv":0.2967,"open_interest":0.0,"volume":0.0,"delta":0.9646,"gamma":0.0018,"vega":0.1162,"theta":-0.0924,"rho":0.2738,"theo":73.9303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.0100021362305},{"option":"SPY260306P00614000","bid":0.61,"bid_size":81.0,"ask":0.62,"ask_size":320.0,"iv":0.3031,"open_interest":151.0,"volume":136.0,"delta":-0.0356,"gamma":0.0018,"vega":0.1164,"theta":-0.1012,"rho":-0.0108,"theo":0.6096,"change":-0.275,"open":0.57,"high":0.57,"low":0.49,"tick":"up","last_trade_price":0.53,"last_trade_time":"2026-02-18T11:18:08","percent_change":-34.1615,"prev_day_close":0.805000007152557},{"option":"SPY260306C00615000","bid":71.49,"bid_size":12.0,"ask":74.26,"ask_size":20.0,"iv":0.2954,"open_interest":4.0,"volume":1.0,"delta":0.9635,"gamma":0.0018,"vega":0.1192,"theta":-0.0946,"rho":0.2739,"theo":72.9288,"change":1.88,"open":71.91,"high":71.91,"low":71.91,"tick":"down","last_trade_price":71.91,"last_trade_time":"2026-02-18T09:52:44","percent_change":2.68457,"prev_day_close":70.0299987792969},{"option":"SPY260306P00615000","bid":0.63,"bid_size":81.0,"ask":0.64,"ask_size":341.0,"iv":0.3012,"open_interest":3735.0,"volume":300.0,"delta":-0.0368,"gamma":0.0019,"vega":0.1195,"theta":-0.1034,"rho":-0.0112,"theo":0.6288,"change":-0.235,"open":0.76,"high":0.77,"low":0.51,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T15:59:29","percent_change":-28.1437,"prev_day_close":0.834999978542328},{"option":"SPY260306C00616000","bid":70.48,"bid_size":38.0,"ask":73.28,"ask_size":30.0,"iv":0.2934,"open_interest":0.0,"volume":0.0,"delta":0.9622,"gamma":0.0019,"vega":0.1223,"theta":-0.097,"rho":0.274,"theo":71.973,"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":69.064998626709},{"option":"SPY260306P00616000","bid":0.64,"bid_size":280.0,"ask":0.66,"ask_size":286.0,"iv":0.2994,"open_interest":215.0,"volume":0.0,"delta":-0.038,"gamma":0.0019,"vega":0.1226,"theta":-0.1055,"rho":-0.0115,"theo":0.6483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-17T15:59:37","percent_change":0.0,"prev_day_close":0.855000019073486},{"option":"SPY260306C00617000","bid":69.54,"bid_size":15.0,"ask":72.31,"ask_size":10.0,"iv":0.2919,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.002,"vega":0.1255,"theta":-0.0993,"rho":0.274,"theo":70.9731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.0950012207031},{"option":"SPY260306P00617000","bid":0.66,"bid_size":265.0,"ask":0.68,"ask_size":285.0,"iv":0.2974,"open_interest":563.0,"volume":125.0,"delta":-0.0393,"gamma":0.002,"vega":0.1259,"theta":-0.1078,"rho":-0.0119,"theo":0.669,"change":-0.335,"open":0.55,"high":0.55,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:03:39","percent_change":-37.8531,"prev_day_close":0.884999990463257},{"option":"SPY260306C00618000","bid":68.55,"bid_size":20.0,"ask":71.33,"ask_size":16.0,"iv":0.2903,"open_interest":0.0,"volume":0.0,"delta":0.9597,"gamma":0.002,"vega":0.1289,"theta":-0.1017,"rho":0.2741,"theo":69.9966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.1199989318848},{"option":"SPY260306P00618000","bid":0.69,"bid_size":81.0,"ask":0.7,"ask_size":288.0,"iv":0.2953,"open_interest":185.0,"volume":4.0,"delta":-0.0406,"gamma":0.002,"vega":0.1296,"theta":-0.1103,"rho":-0.0123,"theo":0.6917,"change":-0.355,"open":0.55,"high":0.55,"low":0.55,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:08:46","percent_change":-39.2265,"prev_day_close":0.905000001192093},{"option":"SPY260306C00619000","bid":67.59,"bid_size":7.0,"ask":70.35,"ask_size":30.0,"iv":0.2886,"open_interest":0.0,"volume":0.0,"delta":0.9583,"gamma":0.0021,"vega":0.1323,"theta":-0.1042,"rho":0.2741,"theo":69.0211,"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":66.1450004577637},{"option":"SPY260306P00619000","bid":0.71,"bid_size":248.0,"ask":0.72,"ask_size":160.0,"iv":0.2932,"open_interest":139.0,"volume":61.0,"delta":-0.042,"gamma":0.0021,"vega":0.1332,"theta":-0.1127,"rho":-0.0127,"theo":0.7145,"change":-0.355,"open":0.58,"high":0.58,"low":0.58,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-18T12:58:15","percent_change":-37.9679,"prev_day_close":0.935000002384186},{"option":"SPY260306C00620000","bid":66.61,"bid_size":14.0,"ask":69.38,"ask_size":50.0,"iv":0.2863,"open_interest":11.0,"volume":0.0,"delta":0.9569,"gamma":0.0022,"vega":0.136,"theta":-0.1069,"rho":0.2741,"theo":68.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.27,"last_trade_time":"2026-02-17T11:25:32","percent_change":0.0,"prev_day_close":65.1900024414062},{"option":"SPY260306P00620000","bid":0.73,"bid_size":309.0,"ask":0.74,"ask_size":121.0,"iv":0.2911,"open_interest":5085.0,"volume":624.0,"delta":-0.0435,"gamma":0.0022,"vega":0.1369,"theta":-0.1153,"rho":-0.013,"theo":0.7387,"change":-0.275,"open":0.86,"high":0.93,"low":0.58,"tick":"no_change","last_trade_price":0.69,"last_trade_time":"2026-02-18T15:58:09","percent_change":-28.4974,"prev_day_close":0.965000003576279},{"option":"SPY260306C00621000","bid":65.64,"bid_size":18.0,"ask":68.4,"ask_size":2.0,"iv":0.2845,"open_interest":3.0,"volume":0.0,"delta":0.9554,"gamma":0.0022,"vega":0.1397,"theta":-0.1096,"rho":0.2741,"theo":67.096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":65.0,"last_trade_time":"2026-02-13T10:28:59","percent_change":0.0,"prev_day_close":64.230001449585},{"option":"SPY260306P00621000","bid":0.75,"bid_size":248.0,"ask":0.77,"ask_size":280.0,"iv":0.2893,"open_interest":472.0,"volume":21.0,"delta":-0.0449,"gamma":0.0023,"vega":0.1405,"theta":-0.1178,"rho":-0.0134,"theo":0.7631,"change":-0.165,"open":0.96,"high":0.96,"low":0.68,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-18T15:05:54","percent_change":-16.5829,"prev_day_close":0.995000004768372},{"option":"SPY260306C00622000","bid":65.79,"bid_size":12.0,"ask":66.3,"ask_size":12.0,"iv":0.2834,"open_interest":175.0,"volume":0.0,"delta":0.9539,"gamma":0.0023,"vega":0.1435,"theta":-0.1122,"rho":0.2741,"theo":66.1009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":73.9,"last_trade_time":"2026-02-10T13:34:27","percent_change":0.0,"prev_day_close":63.329999923706},{"option":"SPY260306P00622000","bid":0.78,"bid_size":248.0,"ask":0.79,"ask_size":39.0,"iv":0.2872,"open_interest":355.0,"volume":0.0,"delta":-0.0466,"gamma":0.0024,"vega":0.1444,"theta":-0.1206,"rho":-0.014,"theo":0.7905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-17T14:27:04","percent_change":0.0,"prev_day_close":1.02999997138977},{"option":"SPY260306C00623000","bid":63.68,"bid_size":60.0,"ask":66.46,"ask_size":10.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":0.9522,"gamma":0.0024,"vega":0.1476,"theta":-0.1151,"rho":0.274,"theo":65.1526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.3150005340576},{"option":"SPY260306P00623000","bid":0.81,"bid_size":80.0,"ask":0.82,"ask_size":275.0,"iv":0.2858,"open_interest":644.0,"volume":20.0,"delta":-0.0481,"gamma":0.0024,"vega":0.148,"theta":-0.123,"rho":-0.0144,"theo":0.8148,"change":-0.425,"open":0.95,"high":0.95,"low":0.64,"tick":"no_change","last_trade_price":0.64,"last_trade_time":"2026-02-18T11:08:46","percent_change":-39.9061,"prev_day_close":1.06499999761581},{"option":"SPY260306C00624000","bid":62.71,"bid_size":10.0,"ask":65.49,"ask_size":40.0,"iv":0.2798,"open_interest":0.0,"volume":0.0,"delta":0.9506,"gamma":0.0025,"vega":0.1516,"theta":-0.1179,"rho":0.2739,"theo":64.1597,"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":61.329999923706},{"option":"SPY260306P00624000","bid":0.83,"bid_size":248.0,"ask":0.85,"ask_size":280.0,"iv":0.2836,"open_interest":150.0,"volume":19.0,"delta":-0.0499,"gamma":0.0025,"vega":0.1524,"theta":-0.1261,"rho":-0.015,"theo":0.846,"change":-0.44,"open":0.93,"high":1.0,"low":0.66,"tick":"down","last_trade_price":0.66,"last_trade_time":"2026-02-18T11:08:47","percent_change":-40.0,"prev_day_close":1.10000002384186},{"option":"SPY260306C00625000","bid":61.74,"bid_size":15.0,"ask":64.52,"ask_size":3.0,"iv":0.2776,"open_interest":26.0,"volume":1.0,"delta":0.9488,"gamma":0.0026,"vega":0.1559,"theta":-0.121,"rho":0.2738,"theo":63.214,"change":2.59,"open":62.96,"high":62.96,"low":62.96,"tick":"down","last_trade_price":62.96,"last_trade_time":"2026-02-18T09:56:24","percent_change":4.29021,"prev_day_close":60.3699989318848},{"option":"SPY260306P00625000","bid":0.86,"bid_size":279.0,"ask":0.88,"ask_size":355.0,"iv":0.2817,"open_interest":2819.0,"volume":309.0,"delta":-0.0515,"gamma":0.0026,"vega":0.1563,"theta":-0.1287,"rho":-0.0155,"theo":0.8725,"change":-0.325,"open":1.09,"high":1.09,"low":0.68,"tick":"down","last_trade_price":0.81,"last_trade_time":"2026-02-18T15:53:20","percent_change":-28.6344,"prev_day_close":1.13499999046326},{"option":"SPY260306C00626000","bid":60.77,"bid_size":30.0,"ask":63.54,"ask_size":2.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.947,"gamma":0.0027,"vega":0.1602,"theta":-0.124,"rho":0.2737,"theo":62.2466,"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":59.4099998474121},{"option":"SPY260306P00626000","bid":0.89,"bid_size":248.0,"ask":0.91,"ask_size":280.0,"iv":0.2801,"open_interest":360.0,"volume":7.0,"delta":-0.0534,"gamma":0.0027,"vega":0.1608,"theta":-0.1318,"rho":-0.0161,"theo":0.9054,"change":-0.415,"open":1.02,"high":1.02,"low":0.75,"tick":"up","last_trade_price":0.76,"last_trade_time":"2026-02-18T11:30:21","percent_change":-35.3191,"prev_day_close":1.17499995231628},{"option":"SPY260306C00627000","bid":59.81,"bid_size":3.0,"ask":62.59,"ask_size":25.0,"iv":0.2746,"open_interest":18.0,"volume":0.0,"delta":0.9451,"gamma":0.0028,"vega":0.1646,"theta":-0.127,"rho":0.2735,"theo":61.2575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.59,"last_trade_time":"2026-02-12T12:46:06","percent_change":0.0,"prev_day_close":58.4400005340576},{"option":"SPY260306P00627000","bid":0.92,"bid_size":246.0,"ask":0.94,"ask_size":275.0,"iv":0.2782,"open_interest":310.0,"volume":0.0,"delta":-0.0553,"gamma":0.0028,"vega":0.1652,"theta":-0.1348,"rho":-0.0166,"theo":0.9371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.14,"last_trade_time":"2026-02-17T14:25:44","percent_change":0.0,"prev_day_close":1.2150000333786},{"option":"SPY260306C00628000","bid":58.84,"bid_size":20.0,"ask":61.62,"ask_size":2.0,"iv":0.2732,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0029,"vega":0.1691,"theta":-0.1301,"rho":0.2734,"theo":60.2929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.4949989318848},{"option":"SPY260306P00628000","bid":0.96,"bid_size":79.0,"ask":0.97,"ask_size":79.0,"iv":0.2766,"open_interest":505.0,"volume":1.0,"delta":-0.0572,"gamma":0.0029,"vega":0.1697,"theta":-0.1377,"rho":-0.0173,"theo":0.9689,"change":-0.295,"open":0.96,"high":0.96,"low":0.96,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-18T16:12:26","percent_change":-23.506,"prev_day_close":1.25499999523163},{"option":"SPY260306C00629000","bid":57.89,"bid_size":20.0,"ask":60.66,"ask_size":10.0,"iv":0.2711,"open_interest":0.0,"volume":0.0,"delta":0.9411,"gamma":0.003,"vega":0.1738,"theta":-0.1335,"rho":0.2732,"theo":59.3525,"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":56.5349998474121},{"option":"SPY260306P00629000","bid":0.99,"bid_size":246.0,"ask":1.01,"ask_size":246.0,"iv":0.2745,"open_interest":207.0,"volume":16.0,"delta":-0.0593,"gamma":0.003,"vega":0.1747,"theta":-0.1409,"rho":-0.0179,"theo":1.0039,"change":-0.475,"open":1.21,"high":1.21,"low":0.82,"tick":"no_change","last_trade_price":0.83,"last_trade_time":"2026-02-18T12:39:14","percent_change":-36.3985,"prev_day_close":1.30499994754791},{"option":"SPY260306C00630000","bid":56.92,"bid_size":5.0,"ask":58.76,"ask_size":1.0,"iv":0.2371,"open_interest":36.0,"volume":1.0,"delta":0.939,"gamma":0.0031,"vega":0.1786,"theta":-0.1367,"rho":0.273,"theo":58.3679,"change":4.065,"open":59.65,"high":59.65,"low":59.65,"tick":"up","last_trade_price":59.65,"last_trade_time":"2026-02-18T12:00:43","percent_change":7.31312,"prev_day_close":55.5850009918213},{"option":"SPY260306P00630000","bid":1.03,"bid_size":252.0,"ask":1.04,"ask_size":50.0,"iv":0.273,"open_interest":2625.0,"volume":354.0,"delta":-0.0615,"gamma":0.0031,"vega":0.1799,"theta":-0.1442,"rho":-0.0185,"theo":1.0419,"change":-0.335,"open":1.29,"high":1.29,"low":0.79,"tick":"up","last_trade_price":1.01,"last_trade_time":"2026-02-18T16:03:17","percent_change":-24.9071,"prev_day_close":1.34500002861023},{"option":"SPY260306C00631000","bid":55.94,"bid_size":11.0,"ask":58.74,"ask_size":4.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":0.9367,"gamma":0.0032,"vega":0.1836,"theta":-0.1402,"rho":0.2727,"theo":57.4305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.6300010681152},{"option":"SPY260306P00631000","bid":1.07,"bid_size":79.0,"ask":1.08,"ask_size":79.0,"iv":0.2713,"open_interest":247.0,"volume":67.0,"delta":-0.0637,"gamma":0.0032,"vega":0.1846,"theta":-0.1474,"rho":-0.019,"theo":1.0785,"change":-0.375,"open":1.17,"high":1.17,"low":0.86,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-18T15:59:07","percent_change":-26.8817,"prev_day_close":1.39499998092651},{"option":"SPY260306C00632000","bid":55.0,"bid_size":12.0,"ask":57.78,"ask_size":10.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":0.9344,"gamma":0.0033,"vega":0.1888,"theta":-0.1436,"rho":0.2724,"theo":56.4718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.0,"last_trade_time":"2026-02-11T15:42:11","percent_change":0.0,"prev_day_close":53.6749992370606},{"option":"SPY260306P00632000","bid":1.11,"bid_size":79.0,"ask":1.12,"ask_size":79.0,"iv":0.2694,"open_interest":266.0,"volume":29.0,"delta":-0.0661,"gamma":0.0033,"vega":0.1896,"theta":-0.1509,"rho":-0.0197,"theo":1.1191,"change":-0.245,"open":0.95,"high":1.2,"low":0.86,"tick":"up","last_trade_price":1.2,"last_trade_time":"2026-02-18T14:36:08","percent_change":-16.955,"prev_day_close":1.44500005245209},{"option":"SPY260306C00633000","bid":54.05,"bid_size":1.0,"ask":56.82,"ask_size":1.0,"iv":0.2643,"open_interest":0.0,"volume":0.0,"delta":0.932,"gamma":0.0034,"vega":0.1941,"theta":-0.1472,"rho":0.2721,"theo":55.5148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.7450008392334},{"option":"SPY260306P00633000","bid":1.15,"bid_size":79.0,"ask":1.16,"ask_size":38.0,"iv":0.2676,"open_interest":225.0,"volume":3.0,"delta":-0.0685,"gamma":0.0034,"vega":0.1947,"theta":-0.1543,"rho":-0.0204,"theo":1.1605,"change":-0.395,"open":0.95,"high":1.1,"low":0.95,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:49:55","percent_change":-26.4214,"prev_day_close":1.49500000476837},{"option":"SPY260306C00634000","bid":53.08,"bid_size":4.0,"ask":55.87,"ask_size":10.0,"iv":0.2627,"open_interest":2.0,"volume":0.0,"delta":0.9295,"gamma":0.0035,"vega":0.1995,"theta":-0.1508,"rho":0.2717,"theo":54.5596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.1,"last_trade_time":"2026-02-12T12:20:49","percent_change":0.0,"prev_day_close":51.7800006866455},{"option":"SPY260306P00634000","bid":1.19,"bid_size":246.0,"ask":1.21,"ask_size":246.0,"iv":0.266,"open_interest":227.0,"volume":213.0,"delta":-0.0711,"gamma":0.0035,"vega":0.2003,"theta":-0.1579,"rho":-0.0213,"theo":1.2047,"change":-0.2,"open":1.45,"high":1.45,"low":0.95,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T14:36:49","percent_change":-12.9032,"prev_day_close":1.54999995231628},{"option":"SPY260306C00635000","bid":52.14,"bid_size":8.0,"ask":54.91,"ask_size":1.0,"iv":0.2616,"open_interest":39.0,"volume":0.0,"delta":0.9269,"gamma":0.0036,"vega":0.2051,"theta":-0.1543,"rho":0.2713,"theo":53.5836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.3,"last_trade_time":"2026-02-12T13:05:00","percent_change":0.0,"prev_day_close":50.9599990844727},{"option":"SPY260306P00635000","bid":1.24,"bid_size":9.0,"ask":1.25,"ask_size":79.0,"iv":0.2641,"open_interest":2530.0,"volume":148.0,"delta":-0.0737,"gamma":0.0037,"vega":0.2058,"theta":-0.1615,"rho":-0.022,"theo":1.2496,"change":-0.415,"open":1.47,"high":1.53,"low":0.97,"tick":"up","last_trade_price":1.19,"last_trade_time":"2026-02-18T15:59:12","percent_change":-25.8567,"prev_day_close":1.60500001907349},{"option":"SPY260306C00636000","bid":51.19,"bid_size":8.0,"ask":53.96,"ask_size":10.0,"iv":0.26,"open_interest":0.0,"volume":0.0,"delta":0.9242,"gamma":0.0038,"vega":0.2108,"theta":-0.1581,"rho":0.2709,"theo":52.6322,"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":50.0150012969971},{"option":"SPY260306P00636000","bid":1.28,"bid_size":246.0,"ask":1.3,"ask_size":281.0,"iv":0.2624,"open_interest":445.0,"volume":41.0,"delta":-0.0764,"gamma":0.0038,"vega":0.2115,"theta":-0.1651,"rho":-0.0229,"theo":1.2963,"change":-0.27,"open":1.53,"high":1.53,"low":1.31,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:31:08","percent_change":-16.1677,"prev_day_close":1.66999995708466},{"option":"SPY260306C00637000","bid":50.24,"bid_size":9.0,"ask":53.01,"ask_size":5.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.9214,"gamma":0.0039,"vega":0.2165,"theta":-0.1619,"rho":0.2705,"theo":51.6828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.0699996948242},{"option":"SPY260306P00637000","bid":1.33,"bid_size":271.0,"ask":1.35,"ask_size":309.0,"iv":0.2608,"open_interest":220.0,"volume":218.0,"delta":-0.0793,"gamma":0.0039,"vega":0.2173,"theta":-0.1688,"rho":-0.0237,"theo":1.345,"change":-0.43,"open":1.64,"high":1.64,"low":1.16,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:46:50","percent_change":-24.8555,"prev_day_close":1.73000001907349},{"option":"SPY260306C00638000","bid":49.28,"bid_size":8.0,"ask":52.06,"ask_size":2.0,"iv":0.2558,"open_interest":0.0,"volume":0.0,"delta":0.9184,"gamma":0.004,"vega":0.2224,"theta":-0.1657,"rho":0.27,"theo":50.7355,"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":48.1450004577637},{"option":"SPY260306P00638000","bid":1.38,"bid_size":172.0,"ask":1.4,"ask_size":79.0,"iv":0.259,"open_interest":151.0,"volume":8.0,"delta":-0.0822,"gamma":0.0041,"vega":0.2236,"theta":-0.1726,"rho":-0.0246,"theo":1.3958,"change":-0.3,"open":1.2,"high":1.58,"low":1.07,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-18T14:49:54","percent_change":-16.7598,"prev_day_close":1.78999996185303},{"option":"SPY260306C00639000","bid":48.35,"bid_size":2.0,"ask":51.12,"ask_size":10.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":0.9154,"gamma":0.0042,"vega":0.2284,"theta":-0.1697,"rho":0.2695,"theo":49.7903,"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":47.2049999237061},{"option":"SPY260306P00639000","bid":1.44,"bid_size":168.0,"ask":1.45,"ask_size":31.0,"iv":0.2574,"open_interest":386.0,"volume":155.0,"delta":-0.0852,"gamma":0.0042,"vega":0.2299,"theta":-0.1764,"rho":-0.0255,"theo":1.4479,"change":-0.69,"open":1.65,"high":1.65,"low":1.14,"tick":"no_change","last_trade_price":1.17,"last_trade_time":"2026-02-18T12:39:14","percent_change":-37.0968,"prev_day_close":1.86000001430511},{"option":"SPY260306C00640000","bid":47.4,"bid_size":60.0,"ask":50.18,"ask_size":4.0,"iv":0.2531,"open_interest":64.0,"volume":8.0,"delta":0.9122,"gamma":0.0043,"vega":0.2347,"theta":-0.1736,"rho":0.2689,"theo":48.8474,"change":1.605,"open":47.89,"high":47.89,"low":47.89,"tick":"no_change","last_trade_price":47.89,"last_trade_time":"2026-02-18T09:44:55","percent_change":3.46765,"prev_day_close":46.2849998474121},{"option":"SPY260306P00640000","bid":1.49,"bid_size":252.0,"ask":1.51,"ask_size":23.0,"iv":0.2557,"open_interest":1274.0,"volume":206.0,"delta":-0.0885,"gamma":0.0044,"vega":0.2362,"theta":-0.1804,"rho":-0.0262,"theo":1.5049,"change":-0.415,"open":1.66,"high":1.77,"low":1.13,"tick":"down","last_trade_price":1.51,"last_trade_time":"2026-02-18T15:43:05","percent_change":-21.5584,"prev_day_close":1.92499995231628},{"option":"SPY260306C00641000","bid":46.47,"bid_size":5.0,"ask":49.24,"ask_size":3.0,"iv":0.2513,"open_interest":0.0,"volume":0.0,"delta":0.9089,"gamma":0.0045,"vega":0.2411,"theta":-0.1777,"rho":0.2683,"theo":47.9067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.3549995422363},{"option":"SPY260306P00641000","bid":1.55,"bid_size":165.0,"ask":1.57,"ask_size":79.0,"iv":0.254,"open_interest":1246.0,"volume":0.0,"delta":-0.0918,"gamma":0.0045,"vega":0.2423,"theta":-0.1843,"rho":-0.0272,"theo":1.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.96,"last_trade_time":"2026-02-17T15:22:15","percent_change":0.0,"prev_day_close":2.0},{"option":"SPY260306C00642000","bid":45.52,"bid_size":4.0,"ask":48.31,"ask_size":15.0,"iv":0.2498,"open_interest":3.0,"volume":0.0,"delta":0.9055,"gamma":0.0046,"vega":0.2477,"theta":-0.1818,"rho":0.2676,"theo":46.9685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.65,"last_trade_time":"2026-02-17T10:13:57","percent_change":0.0,"prev_day_close":44.4300003051758},{"option":"SPY260306P00642000","bid":1.61,"bid_size":156.0,"ask":1.63,"ask_size":47.0,"iv":0.2523,"open_interest":420.0,"volume":2.0,"delta":-0.0953,"gamma":0.0047,"vega":0.2487,"theta":-0.1885,"rho":-0.0282,"theo":1.6234,"change":-0.55,"open":1.61,"high":1.61,"low":1.52,"tick":"down","last_trade_price":1.52,"last_trade_time":"2026-02-18T15:58:45","percent_change":-26.57,"prev_day_close":2.0699999332428},{"option":"SPY260306C00643000","bid":44.59,"bid_size":40.0,"ask":47.37,"ask_size":1.0,"iv":0.2486,"open_interest":0.0,"volume":0.0,"delta":0.9019,"gamma":0.0048,"vega":0.2545,"theta":-0.186,"rho":0.2669,"theo":46.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.5100002288818},{"option":"SPY260306P00643000","bid":1.68,"bid_size":166.0,"ask":1.7,"ask_size":194.0,"iv":0.2506,"open_interest":416.0,"volume":67.0,"delta":-0.0988,"gamma":0.0048,"vega":0.2552,"theta":-0.1924,"rho":-0.0293,"theo":1.6845,"change":-0.59,"open":2.03,"high":2.03,"low":1.38,"tick":"up","last_trade_price":1.56,"last_trade_time":"2026-02-18T14:03:08","percent_change":-27.4419,"prev_day_close":2.15000009536743},{"option":"SPY260306C00644000","bid":43.65,"bid_size":30.0,"ask":46.44,"ask_size":15.0,"iv":0.2468,"open_interest":1.0,"volume":0.0,"delta":0.8982,"gamma":0.005,"vega":0.2614,"theta":-0.1902,"rho":0.2662,"theo":45.1,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.59,"last_trade_time":"2026-02-13T13:08:52","percent_change":0.0,"prev_day_close":42.5900001525879},{"option":"SPY260306P00644000","bid":1.74,"bid_size":156.0,"ask":1.76,"ask_size":32.0,"iv":0.2491,"open_interest":146.0,"volume":66.0,"delta":-0.1025,"gamma":0.005,"vega":0.2621,"theta":-0.1966,"rho":-0.0304,"theo":1.7499,"change":-0.73,"open":2.06,"high":2.06,"low":1.42,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-18T13:28:03","percent_change":-32.7354,"prev_day_close":2.23000001907349},{"option":"SPY260306C00645000","bid":43.34,"bid_size":51.0,"ask":44.9,"ask_size":51.0,"iv":0.2454,"open_interest":52.0,"volume":0.0,"delta":0.8944,"gamma":0.0051,"vega":0.2684,"theta":-0.1945,"rho":0.2654,"theo":44.17,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.63,"last_trade_time":"2026-02-17T14:03:45","percent_change":0.0,"prev_day_close":41.6649990081787},{"option":"SPY260306P00645000","bid":1.81,"bid_size":234.0,"ask":1.83,"ask_size":31.0,"iv":0.2474,"open_interest":1440.0,"volume":772.0,"delta":-0.1064,"gamma":0.0052,"vega":0.2691,"theta":-0.2008,"rho":-0.0315,"theo":1.8181,"change":-0.485,"open":2.2,"high":2.2,"low":1.36,"tick":"up","last_trade_price":1.83,"last_trade_time":"2026-02-18T16:13:37","percent_change":-20.9503,"prev_day_close":2.31499993801117},{"option":"SPY260306C00646000","bid":41.81,"bid_size":11.0,"ask":44.59,"ask_size":30.0,"iv":0.244,"open_interest":1.0,"volume":0.0,"delta":0.8904,"gamma":0.0053,"vega":0.2754,"theta":-0.1988,"rho":0.2645,"theo":43.2429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.88,"last_trade_time":"2026-02-13T15:50:16","percent_change":0.0,"prev_day_close":40.769998550415},{"option":"SPY260306P00646000","bid":1.89,"bid_size":79.0,"ask":1.91,"ask_size":171.0,"iv":0.2456,"open_interest":267.0,"volume":88.0,"delta":-0.1105,"gamma":0.0053,"vega":0.2766,"theta":-0.205,"rho":-0.0328,"theo":1.89,"change":-0.35,"open":2.25,"high":2.25,"low":1.73,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-02-18T14:52:37","percent_change":-14.5833,"prev_day_close":2.40000009536743},{"option":"SPY260306C00647000","bid":40.86,"bid_size":18.0,"ask":43.66,"ask_size":30.0,"iv":0.2421,"open_interest":2.0,"volume":0.0,"delta":0.8862,"gamma":0.0055,"vega":0.2826,"theta":-0.2032,"rho":0.2636,"theo":42.3189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.25,"last_trade_time":"2026-02-10T16:09:40","percent_change":0.0,"prev_day_close":39.8600006103516},{"option":"SPY260306P00647000","bid":1.96,"bid_size":171.0,"ask":1.98,"ask_size":32.0,"iv":0.2439,"open_interest":543.0,"volume":16.0,"delta":-0.1147,"gamma":0.0055,"vega":0.2844,"theta":-0.2093,"rho":-0.0341,"theo":1.9643,"change":-0.64,"open":1.69,"high":1.85,"low":1.69,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-18T15:58:45","percent_change":-25.7028,"prev_day_close":2.49000000953674},{"option":"SPY260306C00648000","bid":39.96,"bid_size":50.0,"ask":42.74,"ask_size":2.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.8818,"gamma":0.0057,"vega":0.29,"theta":-0.2076,"rho":0.2627,"theo":41.398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.9600009918213},{"option":"SPY260306P00648000","bid":2.04,"bid_size":170.0,"ask":2.06,"ask_size":78.0,"iv":0.2423,"open_interest":240.0,"volume":77.0,"delta":-0.1191,"gamma":0.0057,"vega":0.2919,"theta":-0.2137,"rho":-0.0349,"theo":2.0421,"change":-0.54,"open":2.41,"high":2.44,"low":1.67,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-02-18T16:12:26","percent_change":-20.8494,"prev_day_close":2.58999991416931},{"option":"SPY260306C00649000","bid":39.05,"bid_size":4.0,"ask":41.83,"ask_size":10.0,"iv":0.239,"open_interest":5.0,"volume":0.0,"delta":0.8774,"gamma":0.0058,"vega":0.2975,"theta":-0.2121,"rho":0.2617,"theo":40.4805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.85,"last_trade_time":"2026-02-17T11:18:57","percent_change":0.0,"prev_day_close":38.064998626709},{"option":"SPY260306P00649000","bid":2.12,"bid_size":170.0,"ask":2.14,"ask_size":43.0,"iv":0.2407,"open_interest":304.0,"volume":121.0,"delta":-0.1237,"gamma":0.0059,"vega":0.2991,"theta":-0.2181,"rho":-0.0362,"theo":2.1236,"change":-0.395,"open":1.8,"high":2.44,"low":1.66,"tick":"down","last_trade_price":2.29,"last_trade_time":"2026-02-18T15:31:45","percent_change":-14.7114,"prev_day_close":2.68500006198883},{"option":"SPY260306C00650000","bid":38.14,"bid_size":8.0,"ask":40.92,"ask_size":25.0,"iv":0.2373,"open_interest":101.0,"volume":6.0,"delta":0.8727,"gamma":0.006,"vega":0.3053,"theta":-0.2166,"rho":0.2606,"theo":39.5664,"change":3.765,"open":36.91,"high":41.49,"low":36.91,"tick":"down","last_trade_price":40.93,"last_trade_time":"2026-02-18T11:57:56","percent_change":10.1305,"prev_day_close":37.1649990081787},{"option":"SPY260306P00650000","bid":2.22,"bid_size":1.0,"ask":2.23,"ask_size":174.0,"iv":0.2394,"open_interest":5600.0,"volume":1237.0,"delta":-0.1283,"gamma":0.0061,"vega":0.3064,"theta":-0.2226,"rho":-0.0377,"theo":2.2076,"change":-0.55,"open":2.56,"high":2.74,"low":1.66,"tick":"up","last_trade_price":2.24,"last_trade_time":"2026-02-18T16:13:38","percent_change":-19.7133,"prev_day_close":2.78999996185303},{"option":"SPY260306C00651000","bid":37.22,"bid_size":2.0,"ask":40.01,"ask_size":15.0,"iv":0.2358,"open_interest":0.0,"volume":5.0,"delta":0.8678,"gamma":0.0063,"vega":0.3132,"theta":-0.2211,"rho":0.2595,"theo":38.6559,"change":2.96,"open":39.24,"high":39.24,"low":39.23,"tick":"down","last_trade_price":39.23,"last_trade_time":"2026-02-18T15:53:52","percent_change":8.16101,"prev_day_close":36.2700004577637},{"option":"SPY260306P00651000","bid":2.3,"bid_size":170.0,"ask":2.32,"ask_size":78.0,"iv":0.2373,"open_interest":223.0,"volume":145.0,"delta":-0.1333,"gamma":0.0063,"vega":0.3144,"theta":-0.227,"rho":-0.0391,"theo":2.2966,"change":-0.665,"open":2.79,"high":2.79,"low":1.78,"tick":"up","last_trade_price":2.23,"last_trade_time":"2026-02-18T15:59:26","percent_change":-22.9706,"prev_day_close":2.8950001001358},{"option":"SPY260306C00652000","bid":36.33,"bid_size":6.0,"ask":39.1,"ask_size":10.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.8628,"gamma":0.0065,"vega":0.3213,"theta":-0.2256,"rho":0.2583,"theo":37.7494,"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":35.394998550415},{"option":"SPY260306P00652000","bid":2.39,"bid_size":170.0,"ask":2.41,"ask_size":47.0,"iv":0.2355,"open_interest":321.0,"volume":60.0,"delta":-0.1384,"gamma":0.0065,"vega":0.3225,"theta":-0.2315,"rho":-0.0407,"theo":2.3886,"change":-0.66,"open":2.5,"high":2.76,"low":1.86,"tick":"up","last_trade_price":2.35,"last_trade_time":"2026-02-18T15:59:35","percent_change":-21.9269,"prev_day_close":3.00999999046326},{"option":"SPY260306C00653000","bid":36.23,"bid_size":4.0,"ask":37.45,"ask_size":4.0,"iv":0.2332,"open_interest":1.0,"volume":0.0,"delta":0.8575,"gamma":0.0067,"vega":0.3294,"theta":-0.2302,"rho":0.257,"theo":36.8468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.32,"last_trade_time":"2026-02-17T15:30:36","percent_change":0.0,"prev_day_close":34.5},{"option":"SPY260306P00653000","bid":2.49,"bid_size":170.0,"ask":2.51,"ask_size":78.0,"iv":0.2339,"open_interest":459.0,"volume":46.0,"delta":-0.1437,"gamma":0.0068,"vega":0.3305,"theta":-0.236,"rho":-0.0421,"theo":2.4848,"change":-0.64,"open":2.06,"high":2.84,"low":2.01,"tick":"up","last_trade_price":2.48,"last_trade_time":"2026-02-18T16:05:28","percent_change":-20.5128,"prev_day_close":3.12000000476837},{"option":"SPY260306C00654000","bid":35.34,"bid_size":4.0,"ask":36.55,"ask_size":4.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.8521,"gamma":0.0069,"vega":0.3375,"theta":-0.2348,"rho":0.2557,"theo":35.9484,"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":33.5949993133545},{"option":"SPY260306P00654000","bid":2.59,"bid_size":170.0,"ask":2.61,"ask_size":21.0,"iv":0.2322,"open_interest":498.0,"volume":199.0,"delta":-0.1492,"gamma":0.007,"vega":0.3391,"theta":-0.2406,"rho":-0.0438,"theo":2.5851,"change":-0.8,"open":3.01,"high":3.17,"low":1.98,"tick":"down","last_trade_price":2.44,"last_trade_time":"2026-02-18T15:58:14","percent_change":-24.6914,"prev_day_close":3.24000000953674},{"option":"SPY260306C00655000","bid":34.52,"bid_size":51.0,"ask":35.57,"ask_size":51.0,"iv":0.2299,"open_interest":16.0,"volume":1.0,"delta":0.8464,"gamma":0.0071,"vega":0.3457,"theta":-0.2394,"rho":0.2544,"theo":35.0542,"change":4.24,"open":36.96,"high":36.96,"low":36.96,"tick":"up","last_trade_price":36.96,"last_trade_time":"2026-02-18T11:15:44","percent_change":12.9584,"prev_day_close":32.7199993133545},{"option":"SPY260306P00655000","bid":2.69,"bid_size":205.0,"ask":2.71,"ask_size":16.0,"iv":0.2306,"open_interest":5674.0,"volume":336.0,"delta":-0.1549,"gamma":0.0072,"vega":0.3482,"theta":-0.2454,"rho":-0.0454,"theo":2.6933,"change":-0.665,"open":3.32,"high":3.32,"low":2.04,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T16:00:45","percent_change":-19.7623,"prev_day_close":3.36500000953674},{"option":"SPY260306C00656000","bid":33.57,"bid_size":4.0,"ask":34.74,"ask_size":4.0,"iv":0.2282,"open_interest":14.0,"volume":0.0,"delta":0.8406,"gamma":0.0074,"vega":0.3541,"theta":-0.2439,"rho":0.2529,"theo":34.1645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.6,"last_trade_time":"2026-02-13T10:35:36","percent_change":0.0,"prev_day_close":31.8750009536743},{"option":"SPY260306P00656000","bid":2.8,"bid_size":169.0,"ask":2.82,"ask_size":16.0,"iv":0.2288,"open_interest":891.0,"volume":64.0,"delta":-0.1608,"gamma":0.0074,"vega":0.3561,"theta":-0.2497,"rho":-0.0467,"theo":2.7995,"change":-0.92,"open":3.27,"high":3.34,"low":2.21,"tick":"down","last_trade_price":2.58,"last_trade_time":"2026-02-18T14:11:21","percent_change":-26.2857,"prev_day_close":3.5},{"option":"SPY260306C00657000","bid":32.7,"bid_size":4.0,"ask":33.85,"ask_size":4.0,"iv":0.2265,"open_interest":30.0,"volume":0.0,"delta":0.8345,"gamma":0.0076,"vega":0.3626,"theta":-0.2485,"rho":0.2514,"theo":33.2793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.18,"last_trade_time":"2026-02-13T09:58:46","percent_change":0.0,"prev_day_close":31.0049991607666},{"option":"SPY260306P00657000","bid":2.92,"bid_size":167.0,"ask":2.94,"ask_size":77.0,"iv":0.2272,"open_interest":692.0,"volume":121.0,"delta":-0.1668,"gamma":0.0077,"vega":0.364,"theta":-0.2543,"rho":-0.0485,"theo":2.9126,"change":-0.73,"open":3.39,"high":3.39,"low":2.24,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-18T16:01:27","percent_change":-20.1102,"prev_day_close":3.62999999523163},{"option":"SPY260306C00658000","bid":31.82,"bid_size":4.0,"ask":32.95,"ask_size":4.0,"iv":0.2248,"open_interest":14.0,"volume":1.0,"delta":0.8282,"gamma":0.0078,"vega":0.3713,"theta":-0.253,"rho":0.2498,"theo":32.3989,"change":4.295,"open":34.45,"high":34.45,"low":34.45,"tick":"down","last_trade_price":34.45,"last_trade_time":"2026-02-18T13:00:59","percent_change":14.2431,"prev_day_close":30.1549997329712},{"option":"SPY260306P00658000","bid":3.04,"bid_size":77.0,"ask":3.05,"ask_size":16.0,"iv":0.2253,"open_interest":1064.0,"volume":188.0,"delta":-0.1735,"gamma":0.0079,"vega":0.3728,"theta":-0.2591,"rho":-0.0503,"theo":3.037,"change":-0.96,"open":3.62,"high":3.63,"low":2.34,"tick":"down","last_trade_price":2.81,"last_trade_time":"2026-02-18T15:56:27","percent_change":-25.4642,"prev_day_close":3.76999998092651},{"option":"SPY260306C00659000","bid":30.09,"bid_size":30.0,"ask":32.88,"ask_size":10.0,"iv":0.2231,"open_interest":3.0,"volume":0.0,"delta":0.8216,"gamma":0.0081,"vega":0.3801,"theta":-0.2576,"rho":0.2481,"theo":31.5235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.02,"last_trade_time":"2026-02-17T11:03:48","percent_change":0.0,"prev_day_close":29.2950000762939},{"option":"SPY260306P00659000","bid":3.16,"bid_size":166.0,"ask":3.18,"ask_size":52.0,"iv":0.2237,"open_interest":662.0,"volume":150.0,"delta":-0.1798,"gamma":0.0082,"vega":0.3813,"theta":-0.2633,"rho":-0.0523,"theo":3.155,"change":-0.92,"open":3.78,"high":3.78,"low":2.47,"tick":"no_change","last_trade_price":2.99,"last_trade_time":"2026-02-18T15:55:34","percent_change":-23.5294,"prev_day_close":3.91000008583069},{"option":"SPY260306C00660000","bid":29.23,"bid_size":18.0,"ask":32.0,"ask_size":4.0,"iv":0.2212,"open_interest":475.0,"volume":16.0,"delta":0.8149,"gamma":0.0084,"vega":0.3889,"theta":-0.262,"rho":0.2463,"theo":30.6533,"change":1.655,"open":29.0,"high":32.55,"low":29.0,"tick":"down","last_trade_price":30.1,"last_trade_time":"2026-02-18T14:45:19","percent_change":5.81824,"prev_day_close":28.4450006484985},{"option":"SPY260306P00660000","bid":3.29,"bid_size":76.0,"ask":3.3,"ask_size":14.0,"iv":0.2218,"open_interest":3582.0,"volume":1522.0,"delta":-0.1867,"gamma":0.0084,"vega":0.39,"theta":-0.2678,"rho":-0.054,"theo":3.2838,"change":-0.77,"open":3.78,"high":4.09,"low":2.5,"tick":"down","last_trade_price":3.29,"last_trade_time":"2026-02-18T16:13:38","percent_change":-18.9655,"prev_day_close":4.06000018119812},{"option":"SPY260306C00661000","bid":28.35,"bid_size":10.0,"ask":31.13,"ask_size":6.0,"iv":0.2196,"open_interest":15.0,"volume":0.0,"delta":0.8078,"gamma":0.0086,"vega":0.3976,"theta":-0.2664,"rho":0.2444,"theo":29.7884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.29,"last_trade_time":"2026-02-12T15:23:43","percent_change":0.0,"prev_day_close":27.6000003814697},{"option":"SPY260306P00661000","bid":3.42,"bid_size":165.0,"ask":3.43,"ask_size":15.0,"iv":0.2199,"open_interest":1653.0,"volume":45.0,"delta":-0.1939,"gamma":0.0087,"vega":0.3992,"theta":-0.2722,"rho":-0.0562,"theo":3.4205,"change":-0.775,"open":4.25,"high":4.25,"low":2.76,"tick":"up","last_trade_price":3.45,"last_trade_time":"2026-02-18T16:14:23","percent_change":-18.3432,"prev_day_close":4.22499990463257},{"option":"SPY260306C00662000","bid":27.48,"bid_size":14.0,"ask":30.27,"ask_size":10.0,"iv":0.2177,"open_interest":19.0,"volume":0.0,"delta":0.8005,"gamma":0.0089,"vega":0.4063,"theta":-0.2708,"rho":0.2425,"theo":28.9289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":34.27,"last_trade_time":"2026-02-11T10:42:09","percent_change":0.0,"prev_day_close":26.7749996185303},{"option":"SPY260306P00662000","bid":3.56,"bid_size":76.0,"ask":3.57,"ask_size":15.0,"iv":0.2181,"open_interest":440.0,"volume":54.0,"delta":-0.2014,"gamma":0.009,"vega":0.4092,"theta":-0.2764,"rho":-0.058,"theo":3.559,"change":-0.38,"open":4.03,"high":4.17,"low":2.78,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:25:14","percent_change":-8.6758,"prev_day_close":4.37999987602234},{"option":"SPY260306C00663000","bid":26.63,"bid_size":2.0,"ask":29.42,"ask_size":10.0,"iv":0.2158,"open_interest":21.0,"volume":3.0,"delta":0.793,"gamma":0.0092,"vega":0.4151,"theta":-0.275,"rho":0.2406,"theo":28.075,"change":4.07,"open":29.8,"high":30.0,"low":29.8,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-18T13:00:59","percent_change":15.6961,"prev_day_close":25.9300003051758},{"option":"SPY260306P00663000","bid":3.7,"bid_size":164.0,"ask":3.72,"ask_size":52.0,"iv":0.2163,"open_interest":704.0,"volume":87.0,"delta":-0.2091,"gamma":0.0093,"vega":0.4173,"theta":-0.2806,"rho":-0.0599,"theo":3.7054,"change":-0.78,"open":4.26,"high":4.26,"low":2.95,"tick":"up","last_trade_price":3.78,"last_trade_time":"2026-02-18T14:34:03","percent_change":-17.1053,"prev_day_close":4.56000018119812},{"option":"SPY260306C00664000","bid":25.79,"bid_size":7.0,"ask":28.57,"ask_size":20.0,"iv":0.214,"open_interest":12.0,"volume":1.0,"delta":0.7852,"gamma":0.0094,"vega":0.4239,"theta":-0.2791,"rho":0.2385,"theo":27.2267,"change":3.685,"open":28.81,"high":28.81,"low":28.81,"tick":"up","last_trade_price":28.81,"last_trade_time":"2026-02-18T11:30:20","percent_change":14.6667,"prev_day_close":25.125},{"option":"SPY260306P00664000","bid":3.85,"bid_size":163.0,"ask":3.87,"ask_size":52.0,"iv":0.2147,"open_interest":813.0,"volume":197.0,"delta":-0.217,"gamma":0.0095,"vega":0.4259,"theta":-0.2851,"rho":-0.0621,"theo":3.8631,"change":-1.055,"open":4.05,"high":4.11,"low":3.11,"tick":"no_change","last_trade_price":3.67,"last_trade_time":"2026-02-18T15:51:43","percent_change":-22.328,"prev_day_close":4.72499990463257},{"option":"SPY260306C00665000","bid":25.94,"bid_size":51.0,"ask":26.77,"ask_size":51.0,"iv":0.2122,"open_interest":772.0,"volume":3.0,"delta":0.7771,"gamma":0.0097,"vega":0.4329,"theta":-0.2832,"rho":0.2363,"theo":26.3843,"change":1.765,"open":28.16,"high":28.16,"low":25.84,"tick":"up","last_trade_price":26.08,"last_trade_time":"2026-02-18T15:43:29","percent_change":7.2589,"prev_day_close":24.3149995803833},{"option":"SPY260306P00665000","bid":4.0,"bid_size":163.0,"ask":4.03,"ask_size":137.0,"iv":0.2128,"open_interest":5077.0,"volume":499.0,"delta":-0.2252,"gamma":0.0098,"vega":0.4345,"theta":-0.2891,"rho":-0.0644,"theo":4.0206,"change":-1.0,"open":4.63,"high":4.66,"low":3.08,"tick":"up","last_trade_price":3.91,"last_trade_time":"2026-02-18T15:59:32","percent_change":-20.3666,"prev_day_close":4.91000008583069},{"option":"SPY260306C00666000","bid":24.11,"bid_size":7.0,"ask":26.88,"ask_size":1.0,"iv":0.2104,"open_interest":212.0,"volume":2.0,"delta":0.7688,"gamma":0.01,"vega":0.4418,"theta":-0.287,"rho":0.234,"theo":25.548,"change":3.815,"open":27.3,"high":27.3,"low":27.3,"tick":"up","last_trade_price":27.3,"last_trade_time":"2026-02-18T10:57:41","percent_change":16.2444,"prev_day_close":23.4849996566772},{"option":"SPY260306P00666000","bid":4.16,"bid_size":161.0,"ask":4.19,"ask_size":116.0,"iv":0.2109,"open_interest":1367.0,"volume":157.0,"delta":-0.2334,"gamma":0.0101,"vega":0.4433,"theta":-0.2928,"rho":-0.0666,"theo":4.1761,"change":-1.03,"open":4.91,"high":4.91,"low":3.27,"tick":"up","last_trade_price":4.07,"last_trade_time":"2026-02-18T16:00:01","percent_change":-20.1961,"prev_day_close":5.10000014305115},{"option":"SPY260306C00667000","bid":23.26,"bid_size":2.0,"ask":26.02,"ask_size":1.0,"iv":0.2084,"open_interest":272.0,"volume":0.0,"delta":0.7601,"gamma":0.0103,"vega":0.4506,"theta":-0.2908,"rho":0.2315,"theo":24.7179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.69,"last_trade_time":"2026-02-17T12:20:30","percent_change":0.0,"prev_day_close":22.6750001907349},{"option":"SPY260306P00667000","bid":4.33,"bid_size":161.0,"ask":4.35,"ask_size":50.0,"iv":0.2091,"open_interest":2673.0,"volume":94.0,"delta":-0.2421,"gamma":0.0104,"vega":0.4518,"theta":-0.2965,"rho":-0.069,"theo":4.3458,"change":-0.545,"open":4.86,"high":4.94,"low":3.47,"tick":"down","last_trade_price":4.75,"last_trade_time":"2026-02-18T15:07:42","percent_change":-10.2927,"prev_day_close":5.29500007629394},{"option":"SPY260306C00668000","bid":23.48,"bid_size":25.0,"ask":25.19,"ask_size":2.0,"iv":0.2066,"open_interest":170.0,"volume":7.0,"delta":0.7512,"gamma":0.0106,"vega":0.4592,"theta":-0.2943,"rho":0.2291,"theo":23.8942,"change":3.095,"open":25.18,"high":25.18,"low":24.98,"tick":"down","last_trade_price":24.98,"last_trade_time":"2026-02-18T12:03:35","percent_change":14.1421,"prev_day_close":21.8850002288818},{"option":"SPY260306P00668000","bid":4.5,"bid_size":160.0,"ask":4.53,"ask_size":73.0,"iv":0.2072,"open_interest":417.0,"volume":125.0,"delta":-0.2512,"gamma":0.0107,"vega":0.4614,"theta":-0.3001,"rho":-0.0715,"theo":4.5217,"change":-0.975,"open":5.24,"high":5.5,"low":3.63,"tick":"up","last_trade_price":4.52,"last_trade_time":"2026-02-18T16:01:11","percent_change":-17.7434,"prev_day_close":5.49500012397766},{"option":"SPY260306C00669000","bid":21.62,"bid_size":22.0,"ask":24.37,"ask_size":1.0,"iv":0.206,"open_interest":45.0,"volume":0.0,"delta":0.742,"gamma":0.0109,"vega":0.4677,"theta":-0.2976,"rho":0.2265,"theo":23.0768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.04,"last_trade_time":"2026-02-17T13:36:29","percent_change":0.0,"prev_day_close":21.0799999237061},{"option":"SPY260306P00669000","bid":4.68,"bid_size":160.0,"ask":4.71,"ask_size":73.0,"iv":0.2052,"open_interest":623.0,"volume":405.0,"delta":-0.2605,"gamma":0.011,"vega":0.4699,"theta":-0.3034,"rho":-0.0736,"theo":4.7051,"change":-0.99,"open":4.77,"high":4.77,"low":3.74,"tick":"up","last_trade_price":4.72,"last_trade_time":"2026-02-18T16:14:30","percent_change":-17.338,"prev_day_close":5.71000003814697},{"option":"SPY260306C00670000","bid":21.87,"bid_size":50.0,"ask":22.35,"ask_size":50.0,"iv":0.2004,"open_interest":531.0,"volume":55.0,"delta":0.7325,"gamma":0.0112,"vega":0.4761,"theta":-0.3008,"rho":0.2239,"theo":22.2659,"change":2.5,"open":21.05,"high":23.88,"low":20.97,"tick":"up","last_trade_price":22.81,"last_trade_time":"2026-02-18T15:54:27","percent_change":12.3092,"prev_day_close":20.3099994659424},{"option":"SPY260306P00670000","bid":4.87,"bid_size":72.0,"ask":4.9,"ask_size":186.0,"iv":0.2033,"open_interest":2404.0,"volume":1704.0,"delta":-0.2706,"gamma":0.0113,"vega":0.4782,"theta":-0.3068,"rho":-0.0759,"theo":4.9037,"change":-1.05,"open":5.94,"high":5.94,"low":3.78,"tick":"down","last_trade_price":4.88,"last_trade_time":"2026-02-18T16:13:19","percent_change":-17.7066,"prev_day_close":5.92999982833862},{"option":"SPY260306C00671000","bid":21.07,"bid_size":35.0,"ask":21.74,"ask_size":35.0,"iv":0.2006,"open_interest":310.0,"volume":0.0,"delta":0.7226,"gamma":0.0115,"vega":0.4845,"theta":-0.3036,"rho":0.2211,"theo":21.4615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.86,"last_trade_time":"2026-02-17T11:24:34","percent_change":0.0,"prev_day_close":19.5249996185303},{"option":"SPY260306P00671000","bid":5.06,"bid_size":159.0,"ask":5.09,"ask_size":126.0,"iv":0.2013,"open_interest":3348.0,"volume":82.0,"delta":-0.2802,"gamma":0.0117,"vega":0.4858,"theta":-0.3095,"rho":-0.0787,"theo":5.0913,"change":-0.55,"open":5.25,"high":5.62,"low":4.11,"tick":"down","last_trade_price":5.61,"last_trade_time":"2026-02-18T15:26:59","percent_change":-8.92857,"prev_day_close":6.15999984741211},{"option":"SPY260306C00672000","bid":20.29,"bid_size":34.0,"ask":20.92,"ask_size":34.0,"iv":0.1986,"open_interest":400.0,"volume":0.0,"delta":0.7125,"gamma":0.0118,"vega":0.4928,"theta":-0.3063,"rho":0.2182,"theo":20.6641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.94,"last_trade_time":"2026-02-17T15:10:27","percent_change":0.0,"prev_day_close":18.7350006103516},{"option":"SPY260306P00672000","bid":5.26,"bid_size":158.0,"ask":5.29,"ask_size":72.0,"iv":0.1993,"open_interest":556.0,"volume":188.0,"delta":-0.2905,"gamma":0.012,"vega":0.4943,"theta":-0.3122,"rho":-0.0812,"theo":5.294,"change":-1.075,"open":5.63,"high":6.02,"low":4.15,"tick":"down","last_trade_price":5.32,"last_trade_time":"2026-02-18T15:42:44","percent_change":-16.81,"prev_day_close":6.39499998092651},{"option":"SPY260306C00673000","bid":19.51,"bid_size":42.0,"ask":20.11,"ask_size":42.0,"iv":0.1966,"open_interest":312.0,"volume":2.0,"delta":0.702,"gamma":0.0121,"vega":0.5008,"theta":-0.3086,"rho":0.2152,"theo":19.8736,"change":3.0,"open":21.0,"high":21.0,"low":21.0,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-18T10:05:48","percent_change":16.6667,"prev_day_close":18.0},{"option":"SPY260306P00673000","bid":5.47,"bid_size":72.0,"ask":5.5,"ask_size":174.0,"iv":0.1972,"open_interest":542.0,"volume":650.0,"delta":-0.3011,"gamma":0.0123,"vega":0.502,"theta":-0.3146,"rho":-0.0843,"theo":5.5041,"change":-0.73,"open":6.35,"high":6.54,"low":4.38,"tick":"down","last_trade_price":5.91,"last_trade_time":"2026-02-18T15:33:44","percent_change":-10.994,"prev_day_close":6.6399998664856},{"option":"SPY260306C00674000","bid":18.79,"bid_size":50.0,"ask":19.31,"ask_size":50.0,"iv":0.195,"open_interest":217.0,"volume":1.0,"delta":0.6912,"gamma":0.0125,"vega":0.5085,"theta":-0.3106,"rho":0.2121,"theo":19.0903,"change":3.02,"open":20.27,"high":20.27,"low":20.27,"tick":"up","last_trade_price":20.27,"last_trade_time":"2026-02-18T11:19:49","percent_change":17.5072,"prev_day_close":17.25},{"option":"SPY260306P00674000","bid":5.68,"bid_size":157.0,"ask":5.72,"ask_size":173.0,"iv":0.1952,"open_interest":390.0,"volume":297.0,"delta":-0.3121,"gamma":0.0126,"vega":0.5106,"theta":-0.3167,"rho":-0.0872,"theo":5.7213,"change":-1.125,"open":6.7,"high":6.7,"low":4.44,"tick":"up","last_trade_price":5.77,"last_trade_time":"2026-02-18T16:12:45","percent_change":-16.3162,"prev_day_close":6.89499998092651},{"option":"SPY260306C00675000","bid":18.13,"bid_size":50.0,"ask":18.3,"ask_size":50.0,"iv":0.1916,"open_interest":580.0,"volume":155.0,"delta":0.6803,"gamma":0.0128,"vega":0.5158,"theta":-0.3124,"rho":0.209,"theo":18.3325,"change":1.46,"open":16.91,"high":19.88,"low":16.91,"tick":"down","last_trade_price":17.97,"last_trade_time":"2026-02-18T16:13:37","percent_change":8.84312,"prev_day_close":16.5100002288818},{"option":"SPY260306P00675000","bid":5.9,"bid_size":155.0,"ask":5.94,"ask_size":175.0,"iv":0.1931,"open_interest":2734.0,"volume":968.0,"delta":-0.3234,"gamma":0.013,"vega":0.5179,"theta":-0.3184,"rho":-0.0892,"theo":5.9473,"change":-1.25,"open":7.14,"high":7.14,"low":4.64,"tick":"down","last_trade_price":5.91,"last_trade_time":"2026-02-18T16:13:37","percent_change":-17.4581,"prev_day_close":7.15999984741211},{"option":"SPY260306C00676000","bid":17.23,"bid_size":50.0,"ask":17.73,"ask_size":50.0,"iv":0.1904,"open_interest":299.0,"volume":2.0,"delta":0.6686,"gamma":0.0131,"vega":0.5232,"theta":-0.3137,"rho":0.2056,"theo":17.5453,"change":0.79,"open":16.67,"high":16.67,"low":16.57,"tick":"down","last_trade_price":16.57,"last_trade_time":"2026-02-18T09:45:12","percent_change":5.00634,"prev_day_close":15.7800002098084},{"option":"SPY260306P00676000","bid":6.14,"bid_size":154.0,"ask":6.18,"ask_size":196.0,"iv":0.1909,"open_interest":1242.0,"volume":438.0,"delta":-0.3352,"gamma":0.0133,"vega":0.5246,"theta":-0.3198,"rho":-0.092,"theo":6.1805,"change":-1.435,"open":7.4,"high":7.4,"low":4.84,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T15:46:50","percent_change":-19.3006,"prev_day_close":7.43499994277954},{"option":"SPY260306C00677000","bid":16.59,"bid_size":50.0,"ask":16.79,"ask_size":50.0,"iv":0.1877,"open_interest":464.0,"volume":230.0,"delta":0.6567,"gamma":0.0134,"vega":0.5301,"theta":-0.3147,"rho":0.2022,"theo":16.784,"change":2.485,"open":15.07,"high":18.23,"low":15.07,"tick":"down","last_trade_price":17.56,"last_trade_time":"2026-02-18T12:00:33","percent_change":16.4842,"prev_day_close":15.0749998092651},{"option":"SPY260306P00677000","bid":6.38,"bid_size":153.0,"ask":6.42,"ask_size":174.0,"iv":0.1888,"open_interest":8567.0,"volume":425.0,"delta":-0.3473,"gamma":0.0137,"vega":0.5312,"theta":-0.3209,"rho":-0.0956,"theo":6.4206,"change":-1.71,"open":7.48,"high":7.48,"low":5.05,"tick":"up","last_trade_price":6.01,"last_trade_time":"2026-02-18T15:55:54","percent_change":-22.1503,"prev_day_close":7.71999979019165},{"option":"SPY260306C00678000","bid":15.85,"bid_size":50.0,"ask":16.02,"ask_size":50.0,"iv":0.1854,"open_interest":463.0,"volume":205.0,"delta":0.6445,"gamma":0.0138,"vega":0.5368,"theta":-0.3152,"rho":0.1986,"theo":16.0305,"change":1.735,"open":14.32,"high":17.44,"low":14.32,"tick":"down","last_trade_price":16.1,"last_trade_time":"2026-02-18T13:52:53","percent_change":12.078,"prev_day_close":14.3650002479553},{"option":"SPY260306P00678000","bid":6.63,"bid_size":152.0,"ask":6.67,"ask_size":169.0,"iv":0.1868,"open_interest":10346.0,"volume":121.0,"delta":-0.3598,"gamma":0.014,"vega":0.5378,"theta":-0.3216,"rho":-0.0982,"theo":6.6689,"change":-1.68,"open":7.66,"high":7.79,"low":5.35,"tick":"down","last_trade_price":6.34,"last_trade_time":"2026-02-18T15:50:45","percent_change":-20.9476,"prev_day_close":8.01999998092651},{"option":"SPY260306C00679000","bid":15.04,"bid_size":50.0,"ask":15.39,"ask_size":50.0,"iv":0.1836,"open_interest":413.0,"volume":52.0,"delta":0.6318,"gamma":0.0141,"vega":0.5431,"theta":-0.3154,"rho":0.1948,"theo":15.2853,"change":0.695,"open":15.67,"high":16.5,"low":14.36,"tick":"down","last_trade_price":14.36,"last_trade_time":"2026-02-18T15:10:41","percent_change":5.08599,"prev_day_close":13.664999961853},{"option":"SPY260306P00679000","bid":6.89,"bid_size":151.0,"ask":6.93,"ask_size":151.0,"iv":0.1845,"open_interest":620.0,"volume":286.0,"delta":-0.3731,"gamma":0.0144,"vega":0.544,"theta":-0.3219,"rho":-0.1017,"theo":6.9355,"change":-1.63,"open":7.96,"high":8.22,"low":5.5,"tick":"no_change","last_trade_price":6.7,"last_trade_time":"2026-02-18T15:59:16","percent_change":-19.5678,"prev_day_close":8.33000040054321},{"option":"SPY260306C00680000","bid":14.41,"bid_size":50.0,"ask":14.54,"ask_size":50.0,"iv":0.1813,"open_interest":1724.0,"volume":220.0,"delta":0.6188,"gamma":0.0145,"vega":0.5488,"theta":-0.315,"rho":0.191,"theo":14.5485,"change":1.365,"open":13.04,"high":16.0,"low":13.04,"tick":"down","last_trade_price":14.35,"last_trade_time":"2026-02-18T16:09:38","percent_change":10.5121,"prev_day_close":12.9850001335144},{"option":"SPY260306P00680000","bid":7.16,"bid_size":149.0,"ask":7.2,"ask_size":68.0,"iv":0.1823,"open_interest":4065.0,"volume":2464.0,"delta":-0.3865,"gamma":0.0147,"vega":0.5502,"theta":-0.3216,"rho":-0.104,"theo":7.2021,"change":-1.43,"open":8.29,"high":8.65,"low":5.73,"tick":"up","last_trade_price":7.22,"last_trade_time":"2026-02-18T16:07:37","percent_change":-16.5318,"prev_day_close":8.65000009536743},{"option":"SPY260306C00681000","bid":13.59,"bid_size":50.0,"ask":13.96,"ask_size":50.0,"iv":0.1794,"open_interest":534.0,"volume":60.0,"delta":0.6053,"gamma":0.0148,"vega":0.554,"theta":-0.3142,"rho":0.1871,"theo":13.8203,"change":1.92,"open":12.39,"high":15.25,"low":12.39,"tick":"down","last_trade_price":14.23,"last_trade_time":"2026-02-18T14:03:42","percent_change":15.5971,"prev_day_close":12.3099999427795},{"option":"SPY260306P00681000","bid":7.45,"bid_size":66.0,"ask":7.49,"ask_size":148.0,"iv":0.1799,"open_interest":749.0,"volume":145.0,"delta":-0.4003,"gamma":0.0151,"vega":0.5549,"theta":-0.3209,"rho":-0.1069,"theo":7.4784,"change":-1.81,"open":8.22,"high":8.31,"low":6.07,"tick":"down","last_trade_price":7.17,"last_trade_time":"2026-02-18T15:47:40","percent_change":-20.1559,"prev_day_close":8.98000001907349},{"option":"SPY260306C00682000","bid":13.0,"bid_size":74.0,"ask":13.11,"ask_size":74.0,"iv":0.1767,"open_interest":661.0,"volume":200.0,"delta":0.5917,"gamma":0.0151,"vega":0.5588,"theta":-0.3131,"rho":0.1831,"theo":13.1194,"change":1.355,"open":11.75,"high":14.57,"low":11.75,"tick":"no_change","last_trade_price":13.0,"last_trade_time":"2026-02-18T15:46:42","percent_change":11.6359,"prev_day_close":11.6449999809265},{"option":"SPY260306P00682000","bid":7.74,"bid_size":148.0,"ask":7.78,"ask_size":66.0,"iv":0.1778,"open_interest":683.0,"volume":160.0,"delta":-0.4146,"gamma":0.0154,"vega":0.5593,"theta":-0.3198,"rho":-0.1111,"theo":7.7629,"change":-2.07,"open":8.68,"high":9.04,"low":6.3,"tick":"no_change","last_trade_price":7.26,"last_trade_time":"2026-02-18T15:54:35","percent_change":-22.1865,"prev_day_close":9.33000040054321},{"option":"SPY260306C00683000","bid":12.3,"bid_size":75.0,"ask":12.4,"ask_size":75.0,"iv":0.1743,"open_interest":510.0,"volume":229.0,"delta":0.5773,"gamma":0.0155,"vega":0.5631,"theta":-0.3113,"rho":0.1787,"theo":12.4106,"change":1.46,"open":11.52,"high":13.66,"low":11.29,"tick":"down","last_trade_price":12.46,"last_trade_time":"2026-02-18T15:59:35","percent_change":13.2727,"prev_day_close":11.0},{"option":"SPY260306P00683000","bid":8.05,"bid_size":122.0,"ask":8.09,"ask_size":122.0,"iv":0.1755,"open_interest":707.0,"volume":470.0,"delta":-0.4294,"gamma":0.0158,"vega":0.5633,"theta":-0.3181,"rho":-0.114,"theo":8.0581,"change":-2.19,"open":9.45,"high":9.69,"low":6.65,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-18T15:54:43","percent_change":-22.6006,"prev_day_close":9.69000005722046},{"option":"SPY260306C00684000","bid":11.61,"bid_size":75.0,"ask":11.72,"ask_size":75.0,"iv":0.172,"open_interest":699.0,"volume":423.0,"delta":0.5625,"gamma":0.0158,"vega":0.5667,"theta":-0.309,"rho":0.1742,"theo":11.7126,"change":1.22,"open":10.41,"high":13.1,"low":10.41,"tick":"up","last_trade_price":11.59,"last_trade_time":"2026-02-18T16:11:45","percent_change":11.7647,"prev_day_close":10.3700003623962},{"option":"SPY260306P00684000","bid":8.37,"bid_size":65.0,"ask":8.41,"ask_size":134.0,"iv":0.1732,"open_interest":2675.0,"volume":855.0,"delta":-0.4442,"gamma":0.0162,"vega":0.5666,"theta":-0.316,"rho":-0.1176,"theo":8.3524,"change":-1.655,"open":9.86,"high":9.89,"low":6.74,"tick":"up","last_trade_price":8.41,"last_trade_time":"2026-02-18T16:13:42","percent_change":-16.4431,"prev_day_close":10.0650000572205},{"option":"SPY260306C00685000","bid":10.98,"bid_size":141.0,"ask":11.02,"ask_size":134.0,"iv":0.1701,"open_interest":1141.0,"volume":847.0,"delta":0.5471,"gamma":0.0161,"vega":0.5696,"theta":-0.3061,"rho":0.1697,"theo":11.0264,"change":1.165,"open":10.2,"high":12.42,"low":10.03,"tick":"no_change","last_trade_price":10.92,"last_trade_time":"2026-02-18T16:11:52","percent_change":11.9426,"prev_day_close":9.75500011444092},{"option":"SPY260306P00685000","bid":8.7,"bid_size":121.0,"ask":8.75,"ask_size":143.0,"iv":0.1708,"open_interest":4493.0,"volume":6943.0,"delta":-0.46,"gamma":0.0165,"vega":0.5689,"theta":-0.3133,"rho":-0.1187,"theo":8.6724,"change":-1.65,"open":10.06,"high":10.4,"low":7.02,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-18T16:11:32","percent_change":-15.7895,"prev_day_close":10.4500002861023},{"option":"SPY260306C00686000","bid":10.32,"bid_size":143.0,"ask":10.36,"ask_size":118.0,"iv":0.1678,"open_interest":1393.0,"volume":722.0,"delta":0.5312,"gamma":0.0164,"vega":0.5718,"theta":-0.3027,"rho":0.1649,"theo":10.3528,"change":1.16,"open":9.43,"high":11.65,"low":9.35,"tick":"down","last_trade_price":10.31,"last_trade_time":"2026-02-18T16:14:19","percent_change":12.6776,"prev_day_close":9.15000009536743},{"option":"SPY260306P00686000","bid":9.05,"bid_size":121.0,"ask":9.1,"ask_size":121.0,"iv":0.1685,"open_interest":701.0,"volume":411.0,"delta":-0.4764,"gamma":0.0168,"vega":0.5708,"theta":-0.31,"rho":-0.1231,"theo":9.005,"change":-1.7,"open":9.97,"high":10.3,"low":7.48,"tick":"up","last_trade_price":9.16,"last_trade_time":"2026-02-18T16:13:00","percent_change":-15.6538,"prev_day_close":10.8600001335144},{"option":"SPY260306C00687000","bid":9.68,"bid_size":145.0,"ask":9.72,"ask_size":145.0,"iv":0.1653,"open_interest":1006.0,"volume":205.0,"delta":0.5148,"gamma":0.0168,"vega":0.5731,"theta":-0.2987,"rho":0.16,"theo":9.6934,"change":1.115,"open":9.39,"high":10.98,"low":8.83,"tick":"up","last_trade_price":9.68,"last_trade_time":"2026-02-18T16:14:34","percent_change":13.0181,"prev_day_close":8.56500005722046},{"option":"SPY260306P00687000","bid":9.41,"bid_size":121.0,"ask":9.46,"ask_size":121.0,"iv":0.1661,"open_interest":632.0,"volume":1774.0,"delta":-0.4934,"gamma":0.0172,"vega":0.5715,"theta":-0.3063,"rho":-0.1261,"theo":9.3515,"change":-1.88,"open":10.76,"high":10.99,"low":7.82,"tick":"up","last_trade_price":9.4,"last_trade_time":"2026-02-18T16:00:21","percent_change":-16.6667,"prev_day_close":11.2800002098084},{"option":"SPY260306C00688000","bid":9.05,"bid_size":164.0,"ask":9.09,"ask_size":146.0,"iv":0.163,"open_interest":1593.0,"volume":727.0,"delta":0.4979,"gamma":0.017,"vega":0.5734,"theta":-0.2942,"rho":0.1548,"theo":9.0502,"change":1.085,"open":8.25,"high":10.3,"low":8.25,"tick":"up","last_trade_price":9.08,"last_trade_time":"2026-02-18T16:14:55","percent_change":13.571,"prev_day_close":7.99500012397766},{"option":"SPY260306P00688000","bid":9.79,"bid_size":120.0,"ask":9.84,"ask_size":131.0,"iv":0.1638,"open_interest":1240.0,"volume":1305.0,"delta":-0.5109,"gamma":0.0175,"vega":0.5715,"theta":-0.302,"rho":-0.13,"theo":9.7143,"change":-1.82,"open":11.14,"high":11.23,"low":7.97,"tick":"up","last_trade_price":9.85,"last_trade_time":"2026-02-18T16:07:02","percent_change":-15.5955,"prev_day_close":11.6700000762939},{"option":"SPY260306C00689000","bid":8.44,"bid_size":146.0,"ask":8.48,"ask_size":146.0,"iv":0.1605,"open_interest":1115.0,"volume":309.0,"delta":0.4805,"gamma":0.0173,"vega":0.5728,"theta":-0.2891,"rho":0.1495,"theo":8.4255,"change":1.365,"open":7.66,"high":9.61,"low":7.66,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-18T15:57:08","percent_change":18.3591,"prev_day_close":7.43499994277954},{"option":"SPY260306P00689000","bid":10.19,"bid_size":65.0,"ask":10.24,"ask_size":130.0,"iv":0.1614,"open_interest":1785.0,"volume":228.0,"delta":-0.5291,"gamma":0.0178,"vega":0.569,"theta":-0.2971,"rho":-0.1308,"theo":10.0987,"change":-2.3,"open":10.98,"high":11.2,"low":8.43,"tick":"down","last_trade_price":9.83,"last_trade_time":"2026-02-18T15:59:04","percent_change":-18.9613,"prev_day_close":12.1300001144409},{"option":"SPY260306C00690000","bid":7.84,"bid_size":156.0,"ask":7.88,"ask_size":146.0,"iv":0.1581,"open_interest":1944.0,"volume":1212.0,"delta":0.4625,"gamma":0.0175,"vega":0.5711,"theta":-0.2835,"rho":0.1441,"theo":7.8212,"change":0.87,"open":6.98,"high":9.03,"low":6.98,"tick":"down","last_trade_price":7.77,"last_trade_time":"2026-02-18T16:10:32","percent_change":12.6087,"prev_day_close":6.89999985694885},{"option":"SPY260306P00690000","bid":10.6,"bid_size":117.0,"ask":10.65,"ask_size":137.0,"iv":0.1589,"open_interest":3173.0,"volume":1049.0,"delta":-0.5478,"gamma":0.018,"vega":0.5674,"theta":-0.2918,"rho":-0.1353,"theo":10.5039,"change":-1.96,"open":12.34,"high":12.34,"low":8.71,"tick":"up","last_trade_price":10.66,"last_trade_time":"2026-02-18T16:07:01","percent_change":-15.5309,"prev_day_close":12.6199998855591},{"option":"SPY260306C00691000","bid":7.27,"bid_size":117.0,"ask":7.3,"ask_size":148.0,"iv":0.1557,"open_interest":1835.0,"volume":352.0,"delta":0.4441,"gamma":0.0177,"vega":0.5682,"theta":-0.2775,"rho":0.1384,"theo":7.2398,"change":0.875,"open":6.5,"high":8.3,"low":6.5,"tick":"up","last_trade_price":7.26,"last_trade_time":"2026-02-18T16:14:12","percent_change":13.704,"prev_day_close":6.38499999046326},{"option":"SPY260306P00691000","bid":10.71,"bid_size":50.0,"ask":11.38,"ask_size":50.0,"iv":0.1564,"open_interest":839.0,"volume":63.0,"delta":-0.5675,"gamma":0.0183,"vega":0.5634,"theta":-0.2858,"rho":-0.1388,"theo":10.9372,"change":-2.345,"open":9.95,"high":10.75,"low":9.35,"tick":"up","last_trade_price":10.75,"last_trade_time":"2026-02-18T15:59:25","percent_change":-17.9076,"prev_day_close":13.0949997901916},{"option":"SPY260306C00692000","bid":6.71,"bid_size":149.0,"ask":6.74,"ask_size":149.0,"iv":0.1533,"open_interest":1104.0,"volume":511.0,"delta":0.4253,"gamma":0.0178,"vega":0.5639,"theta":-0.271,"rho":0.1326,"theo":6.6838,"change":0.175,"open":6.04,"high":7.79,"low":5.99,"tick":"no_change","last_trade_price":6.06,"last_trade_time":"2026-02-18T15:21:27","percent_change":2.97366,"prev_day_close":5.88499999046326},{"option":"SPY260306P00692000","bid":11.09,"bid_size":50.0,"ask":11.87,"ask_size":50.0,"iv":0.1537,"open_interest":895.0,"volume":76.0,"delta":-0.5872,"gamma":0.0185,"vega":0.5577,"theta":-0.2796,"rho":-0.1395,"theo":11.3921,"change":-1.44,"open":10.28,"high":12.17,"low":9.66,"tick":"up","last_trade_price":12.17,"last_trade_time":"2026-02-18T15:05:18","percent_change":-10.5805,"prev_day_close":13.6099996566772},{"option":"SPY260306C00693000","bid":6.17,"bid_size":152.0,"ask":6.2,"ask_size":152.0,"iv":0.1508,"open_interest":1486.0,"volume":722.0,"delta":0.4062,"gamma":0.0179,"vega":0.5584,"theta":-0.2641,"rho":0.1267,"theo":6.1541,"change":0.755,"open":5.4,"high":7.2,"low":5.4,"tick":"down","last_trade_price":6.16,"last_trade_time":"2026-02-18T16:05:57","percent_change":13.9685,"prev_day_close":5.40499997138977},{"option":"SPY260306P00693000","bid":11.57,"bid_size":50.0,"ask":12.19,"ask_size":50.0,"iv":0.1499,"open_interest":1156.0,"volume":87.0,"delta":-0.6073,"gamma":0.0186,"vega":0.5494,"theta":-0.273,"rho":-0.1424,"theo":11.8778,"change":-2.865,"open":11.04,"high":13.3,"low":9.92,"tick":"down","last_trade_price":11.28,"last_trade_time":"2026-02-18T15:53:24","percent_change":-20.2545,"prev_day_close":14.1449999809265},{"option":"SPY260306C00694000","bid":5.65,"bid_size":171.0,"ask":5.68,"ask_size":70.0,"iv":0.1484,"open_interest":1142.0,"volume":436.0,"delta":0.3868,"gamma":0.0179,"vega":0.5516,"theta":-0.2567,"rho":0.1208,"theo":5.6504,"change":0.665,"open":4.96,"high":6.65,"low":4.92,"tick":"down","last_trade_price":5.61,"last_trade_time":"2026-02-18T16:01:08","percent_change":13.4479,"prev_day_close":4.9449999332428},{"option":"SPY260306P00694000","bid":12.04,"bid_size":50.0,"ask":12.87,"ask_size":50.0,"iv":0.149,"open_interest":572.0,"volume":25.0,"delta":-0.6276,"gamma":0.0187,"vega":0.5426,"theta":-0.2659,"rho":-0.145,"theo":12.3879,"change":-1.705,"open":13.31,"high":13.95,"low":10.73,"tick":"down","last_trade_price":13.0,"last_trade_time":"2026-02-18T15:35:54","percent_change":-11.5947,"prev_day_close":14.7049999237061},{"option":"SPY260306C00695000","bid":5.15,"bid_size":212.0,"ask":5.19,"ask_size":159.0,"iv":0.146,"open_interest":11090.0,"volume":1513.0,"delta":0.3673,"gamma":0.0179,"vega":0.5432,"theta":-0.2489,"rho":0.1147,"theo":5.1713,"change":0.615,"open":4.69,"high":6.16,"low":4.51,"tick":"up","last_trade_price":5.12,"last_trade_time":"2026-02-18T16:12:05","percent_change":13.6515,"prev_day_close":4.50499987602234},{"option":"SPY260306P00695000","bid":12.83,"bid_size":51.0,"ask":13.05,"ask_size":50.0,"iv":0.1459,"open_interest":1213.0,"volume":17.0,"delta":-0.6482,"gamma":0.0187,"vega":0.5327,"theta":-0.2583,"rho":-0.1443,"theo":12.9235,"change":-2.355,"open":13.5,"high":13.5,"low":10.82,"tick":"up","last_trade_price":12.93,"last_trade_time":"2026-02-18T14:32:46","percent_change":-15.4073,"prev_day_close":15.2849998474121},{"option":"SPY260306C00696000","bid":4.68,"bid_size":180.0,"ask":4.71,"ask_size":164.0,"iv":0.1434,"open_interest":8814.0,"volume":786.0,"delta":0.3476,"gamma":0.0178,"vega":0.5333,"theta":-0.2404,"rho":0.1085,"theo":4.7153,"change":0.59,"open":4.1,"high":5.64,"low":4.03,"tick":"down","last_trade_price":4.68,"last_trade_time":"2026-02-18T16:14:21","percent_change":14.4254,"prev_day_close":4.08999991416931},{"option":"SPY260306P00696000","bid":13.04,"bid_size":50.0,"ask":13.79,"ask_size":50.0,"iv":0.1422,"open_interest":730.0,"volume":5.0,"delta":-0.6691,"gamma":0.0186,"vega":0.518,"theta":-0.2501,"rho":-0.1469,"theo":13.4861,"change":-2.665,"open":12.57,"high":13.22,"low":12.57,"tick":"up","last_trade_price":13.22,"last_trade_time":"2026-02-18T14:16:18","percent_change":-16.7768,"prev_day_close":15.8850002288818},{"option":"SPY260306C00697000","bid":4.23,"bid_size":181.0,"ask":4.26,"ask_size":169.0,"iv":0.141,"open_interest":1389.0,"volume":566.0,"delta":0.3277,"gamma":0.0177,"vega":0.5221,"theta":-0.2314,"rho":0.1024,"theo":4.2802,"change":0.815,"open":3.69,"high":5.02,"low":3.69,"tick":"up","last_trade_price":4.51,"last_trade_time":"2026-02-18T15:54:43","percent_change":22.0568,"prev_day_close":3.69500005245209},{"option":"SPY260306P00697000","bid":13.55,"bid_size":50.0,"ask":14.57,"ask_size":52.0,"iv":0.1412,"open_interest":562.0,"volume":0.0,"delta":-0.6902,"gamma":0.0185,"vega":0.5068,"theta":-0.2412,"rho":-0.1494,"theo":14.0695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.32,"last_trade_time":"2026-02-17T11:09:40","percent_change":0.0,"prev_day_close":16.5150003433228},{"option":"SPY260306C00698000","bid":3.8,"bid_size":196.0,"ask":3.83,"ask_size":175.0,"iv":0.1385,"open_interest":1294.0,"volume":715.0,"delta":0.3072,"gamma":0.0175,"vega":0.5089,"theta":-0.2213,"rho":0.0961,"theo":3.8531,"change":0.515,"open":3.42,"high":4.61,"low":3.34,"tick":"down","last_trade_price":3.84,"last_trade_time":"2026-02-18T16:03:26","percent_change":15.4887,"prev_day_close":3.32499992847443},{"option":"SPY260306P00698000","bid":13.3,"bid_size":1.0,"ask":16.06,"ask_size":2.0,"iv":0.1387,"open_interest":269.0,"volume":2.0,"delta":-0.7115,"gamma":0.0184,"vega":0.4918,"theta":-0.2316,"rho":-0.1466,"theo":14.6731,"change":-3.635,"open":12.86,"high":13.51,"low":12.86,"tick":"up","last_trade_price":13.51,"last_trade_time":"2026-02-18T11:59:33","percent_change":-21.2015,"prev_day_close":17.1449995040894},{"option":"SPY260306C00699000","bid":3.39,"bid_size":243.0,"ask":3.42,"ask_size":83.0,"iv":0.1362,"open_interest":2369.0,"volume":249.0,"delta":0.287,"gamma":0.0172,"vega":0.4942,"theta":-0.2109,"rho":0.0897,"theo":3.4572,"change":0.435,"open":3.34,"high":4.07,"low":3.09,"tick":"no_change","last_trade_price":3.41,"last_trade_time":"2026-02-18T16:00:06","percent_change":14.6218,"prev_day_close":2.97500002384186},{"option":"SPY260306P00699000","bid":13.91,"bid_size":2.0,"ask":16.68,"ask_size":60.0,"iv":0.1362,"open_interest":302.0,"volume":7.0,"delta":-0.7333,"gamma":0.0182,"vega":0.471,"theta":-0.2211,"rho":-0.1484,"theo":15.301,"change":-3.655,"open":13.4,"high":14.3,"low":13.4,"tick":"down","last_trade_price":14.19,"last_trade_time":"2026-02-18T14:05:09","percent_change":-20.4819,"prev_day_close":17.8450002670288},{"option":"SPY260306C00700000","bid":3.02,"bid_size":154.0,"ask":3.04,"ask_size":84.0,"iv":0.1338,"open_interest":3958.0,"volume":1996.0,"delta":0.2668,"gamma":0.0169,"vega":0.4779,"theta":-0.1997,"rho":0.0835,"theo":3.0806,"change":0.385,"open":2.72,"high":3.76,"low":2.6,"tick":"up","last_trade_price":3.03,"last_trade_time":"2026-02-18T16:14:38","percent_change":14.5558,"prev_day_close":2.6450001001358},{"option":"SPY260306P00700000","bid":14.55,"bid_size":2.0,"ask":17.33,"ask_size":2.0,"iv":0.131,"open_interest":640.0,"volume":269.0,"delta":-0.755,"gamma":0.0179,"vega":0.4537,"theta":-0.2099,"rho":-0.1497,"theo":15.9488,"change":-1.215,"open":15.83,"high":17.6,"low":13.52,"tick":"down","last_trade_price":17.32,"last_trade_time":"2026-02-18T15:28:22","percent_change":-6.55517,"prev_day_close":18.5349998474121},{"option":"SPY260306C00701000","bid":2.66,"bid_size":202.0,"ask":2.69,"ask_size":184.0,"iv":0.1314,"open_interest":1164.0,"volume":482.0,"delta":0.2465,"gamma":0.0165,"vega":0.46,"theta":-0.1879,"rho":0.0772,"theo":2.7241,"change":0.465,"open":2.62,"high":3.33,"low":2.32,"tick":"down","last_trade_price":2.81,"last_trade_time":"2026-02-18T15:55:09","percent_change":19.8294,"prev_day_close":2.34499990940094},{"option":"SPY260306P00701000","bid":15.22,"bid_size":3.0,"ask":17.99,"ask_size":4.0,"iv":0.1316,"open_interest":91.0,"volume":1.0,"delta":-0.7773,"gamma":0.0177,"vega":0.4309,"theta":-0.1983,"rho":-0.1427,"theo":16.62,"change":-3.44,"open":15.8,"high":15.8,"low":15.8,"tick":"down","last_trade_price":15.8,"last_trade_time":"2026-02-18T15:53:24","percent_change":-17.8794,"prev_day_close":19.2399997711182},{"option":"SPY260306C00702000","bid":2.33,"bid_size":221.0,"ask":2.36,"ask_size":189.0,"iv":0.129,"open_interest":1027.0,"volume":451.0,"delta":0.2263,"gamma":0.016,"vega":0.4401,"theta":-0.1756,"rho":0.0708,"theo":2.3894,"change":0.24,"open":2.09,"high":3.0,"low":2.01,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-18T16:09:25","percent_change":11.6505,"prev_day_close":2.05999994277954},{"option":"SPY260306P00702000","bid":15.91,"bid_size":3.0,"ask":18.68,"ask_size":17.0,"iv":0.1292,"open_interest":156.0,"volume":12.0,"delta":-0.7996,"gamma":0.0173,"vega":0.4043,"theta":-0.1858,"rho":-0.1437,"theo":17.3175,"change":-2.725,"open":18.48,"high":18.48,"low":16.74,"tick":"no_change","last_trade_price":17.3,"last_trade_time":"2026-02-18T16:14:53","percent_change":-13.608,"prev_day_close":20.0249996185303},{"option":"SPY260306C00703000","bid":2.03,"bid_size":260.0,"ask":2.06,"ask_size":213.0,"iv":0.1267,"open_interest":1222.0,"volume":499.0,"delta":0.2063,"gamma":0.0155,"vega":0.4187,"theta":-0.1629,"rho":0.0646,"theo":2.0778,"change":0.23,"open":1.87,"high":2.6,"low":1.75,"tick":"no_change","last_trade_price":2.04,"last_trade_time":"2026-02-18T16:02:43","percent_change":12.7072,"prev_day_close":1.81000000238419},{"option":"SPY260306P00703000","bid":16.63,"bid_size":12.0,"ask":19.42,"ask_size":6.0,"iv":0.1267,"open_interest":122.0,"volume":12.0,"delta":-0.8222,"gamma":0.017,"vega":0.3801,"theta":-0.1743,"rho":-0.1382,"theo":18.0398,"change":-3.585,"open":18.56,"high":18.56,"low":17.18,"tick":"no_change","last_trade_price":17.18,"last_trade_time":"2026-02-18T15:54:27","percent_change":-17.2646,"prev_day_close":20.7650003433228},{"option":"SPY260306C00704000","bid":1.76,"bid_size":183.0,"ask":1.78,"ask_size":93.0,"iv":0.1245,"open_interest":971.0,"volume":706.0,"delta":0.1866,"gamma":0.0149,"vega":0.3959,"theta":-0.1499,"rho":0.0584,"theo":1.791,"change":0.285,"open":1.67,"high":2.3,"low":1.52,"tick":"up","last_trade_price":1.86,"last_trade_time":"2026-02-18T15:54:24","percent_change":18.0952,"prev_day_close":1.57500004768372},{"option":"SPY260306P00704000","bid":18.51,"bid_size":50.0,"ask":19.01,"ask_size":50.0,"iv":0.1248,"open_interest":182.0,"volume":0.0,"delta":-0.8448,"gamma":0.0166,"vega":0.3474,"theta":-0.1625,"rho":-0.1337,"theo":18.7939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.0,"last_trade_time":"2026-02-17T16:02:35","percent_change":0.0,"prev_day_close":21.6549997329712},{"option":"SPY260306C00705000","bid":1.51,"bid_size":224.0,"ask":1.53,"ask_size":97.0,"iv":0.1223,"open_interest":5875.0,"volume":993.0,"delta":0.1675,"gamma":0.0142,"vega":0.3714,"theta":-0.1368,"rho":0.0524,"theo":1.5304,"change":0.13,"open":1.36,"high":2.05,"low":1.29,"tick":"up","last_trade_price":1.49,"last_trade_time":"2026-02-18T16:01:11","percent_change":9.55882,"prev_day_close":1.36000001430511},{"option":"SPY260306P00705000","bid":19.35,"bid_size":50.0,"ask":19.82,"ask_size":50.0,"iv":0.1227,"open_interest":2221.0,"volume":81.0,"delta":-0.8672,"gamma":0.0161,"vega":0.3163,"theta":-0.1532,"rho":-0.1201,"theo":19.5778,"change":-3.525,"open":21.42,"high":21.47,"low":17.57,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-18T15:53:01","percent_change":-15.7191,"prev_day_close":22.4250001907349},{"option":"SPY260306C00706000","bid":1.29,"bid_size":228.0,"ask":1.31,"ask_size":230.0,"iv":0.1201,"open_interest":2301.0,"volume":515.0,"delta":0.1491,"gamma":0.0134,"vega":0.3464,"theta":-0.1239,"rho":0.0467,"theo":1.2968,"change":0.12,"open":1.2,"high":1.79,"low":1.09,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-18T16:13:18","percent_change":10.2564,"prev_day_close":1.16999995708466},{"option":"SPY260306P00706000","bid":20.12,"bid_size":12.0,"ask":20.62,"ask_size":25.0,"iv":0.1203,"open_interest":140.0,"volume":6.0,"delta":-0.8897,"gamma":0.0157,"vega":0.2775,"theta":-0.1468,"rho":-0.1136,"theo":20.3968,"change":-2.165,"open":19.5,"high":21.15,"low":19.27,"tick":"up","last_trade_price":21.15,"last_trade_time":"2026-02-18T14:44:45","percent_change":-9.28587,"prev_day_close":23.3150005340576},{"option":"SPY260306C00707000","bid":1.09,"bid_size":275.0,"ask":1.11,"ask_size":251.0,"iv":0.118,"open_interest":1513.0,"volume":776.0,"delta":0.1318,"gamma":0.0126,"vega":0.3205,"theta":-0.1113,"rho":0.0412,"theo":1.0905,"change":0.075,"open":1.02,"high":1.49,"low":0.94,"tick":"up","last_trade_price":1.08,"last_trade_time":"2026-02-18T16:01:37","percent_change":7.46269,"prev_day_close":1.00499999523163},{"option":"SPY260306P00707000","bid":21.02,"bid_size":11.0,"ask":21.47,"ask_size":25.0,"iv":0.1177,"open_interest":443.0,"volume":11.0,"delta":-0.9122,"gamma":0.0159,"vega":0.2436,"theta":-0.1378,"rho":-0.0919,"theo":21.2457,"change":-2.98,"open":20.0,"high":21.47,"low":19.33,"tick":"no_change","last_trade_price":21.23,"last_trade_time":"2026-02-18T16:14:53","percent_change":-12.309,"prev_day_close":24.210000038147},{"option":"SPY260306C00708000","bid":0.92,"bid_size":255.0,"ask":0.94,"ask_size":344.0,"iv":0.1163,"open_interest":1387.0,"volume":497.0,"delta":0.1156,"gamma":0.0117,"vega":0.2945,"theta":-0.0993,"rho":0.0362,"theo":0.9109,"change":0.07,"open":0.87,"high":1.31,"low":0.78,"tick":"up","last_trade_price":0.92,"last_trade_time":"2026-02-18T16:02:57","percent_change":8.2353,"prev_day_close":0.849999994039536},{"option":"SPY260306P00708000","bid":20.74,"bid_size":8.0,"ask":23.54,"ask_size":30.0,"iv":0.1114,"open_interest":66.0,"volume":1.0,"delta":-0.9334,"gamma":0.0151,"vega":0.1991,"theta":-0.1265,"rho":-0.0729,"theo":22.1333,"change":-4.19,"open":20.86,"high":20.86,"low":20.86,"tick":"down","last_trade_price":20.86,"last_trade_time":"2026-02-18T10:13:58","percent_change":-16.7265,"prev_day_close":25.0499992370605},{"option":"SPY260306C00709000","bid":0.76,"bid_size":284.0,"ask":0.78,"ask_size":270.0,"iv":0.1143,"open_interest":1514.0,"volume":492.0,"delta":0.1007,"gamma":0.0107,"vega":0.2689,"theta":-0.088,"rho":0.0314,"theo":0.7571,"change":0.02,"open":0.75,"high":1.12,"low":0.67,"tick":"down","last_trade_price":0.74,"last_trade_time":"2026-02-18T16:00:08","percent_change":2.77778,"prev_day_close":0.719999998807907},{"option":"SPY260306P00709000","bid":21.65,"bid_size":4.0,"ask":24.42,"ask_size":10.0,"iv":0.1014,"open_interest":61.0,"volume":2.0,"delta":-0.9548,"gamma":0.014,"vega":0.1543,"theta":-0.1176,"rho":-0.0532,"theo":23.0533,"change":-3.975,"open":21.0,"high":22.0,"low":21.0,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T13:45:10","percent_change":-15.3032,"prev_day_close":25.9749994277954},{"option":"SPY260306C00710000","bid":0.63,"bid_size":298.0,"ask":0.65,"ask_size":298.0,"iv":0.1125,"open_interest":5749.0,"volume":1305.0,"delta":0.0873,"gamma":0.0098,"vega":0.244,"theta":-0.0776,"rho":0.0273,"theo":0.6271,"change":0.01,"open":0.64,"high":0.93,"low":0.56,"tick":"no_change","last_trade_price":0.62,"last_trade_time":"2026-02-18T16:11:25","percent_change":1.63934,"prev_day_close":0.610000014305115},{"option":"SPY260306P00710000","bid":23.15,"bid_size":62.0,"ask":24.81,"ask_size":62.0,"iv":0.1064,"open_interest":1041.0,"volume":0.0,"delta":-0.9715,"gamma":0.0118,"vega":0.1118,"theta":-0.0961,"rho":-0.0218,"theo":24.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.5,"last_trade_time":"2026-02-17T10:25:31","percent_change":0.0,"prev_day_close":27.0049991607666},{"option":"SPY260306C00711000","bid":0.52,"bid_size":486.0,"ask":0.53,"ask_size":27.0,"iv":0.1108,"open_interest":892.0,"volume":404.0,"delta":0.0754,"gamma":0.0089,"vega":0.2206,"theta":-0.0684,"rho":0.0235,"theo":0.5198,"change":0.005,"open":0.52,"high":0.76,"low":0.46,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-18T16:07:28","percent_change":0.970877,"prev_day_close":0.514999985694885},{"option":"SPY260306P00711000","bid":23.57,"bid_size":24.0,"ask":26.35,"ask_size":10.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":-0.9849,"gamma":0.0076,"vega":0.0666,"theta":-0.093,"rho":-0.015,"theo":24.9821,"change":-4.12,"open":23.95,"high":23.95,"low":23.95,"tick":"down","last_trade_price":23.95,"last_trade_time":"2026-02-18T13:50:40","percent_change":-14.6776,"prev_day_close":28.0700006484985},{"option":"SPY260306C00712000","bid":0.43,"bid_size":426.0,"ask":0.44,"ask_size":154.0,"iv":0.1096,"open_interest":2170.0,"volume":241.0,"delta":0.0649,"gamma":0.008,"vega":0.1985,"theta":-0.06,"rho":0.0202,"theo":0.4306,"change":-0.035,"open":0.55,"high":0.67,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T16:13:37","percent_change":-8.04598,"prev_day_close":0.435000002384186},{"option":"SPY260306P00712000","bid":24.58,"bid_size":2.0,"ask":27.35,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0045,"vega":0.0347,"theta":-0.0811,"rho":0.0,"theo":25.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.1,"last_trade_time":"2026-02-12T10:50:57","percent_change":0.0,"prev_day_close":28.9900007247925},{"option":"SPY260306C00713000","bid":0.35,"bid_size":442.0,"ask":0.36,"ask_size":47.0,"iv":0.1082,"open_interest":1856.0,"volume":618.0,"delta":0.0559,"gamma":0.0072,"vega":0.1784,"theta":-0.0526,"rho":0.0174,"theo":0.3575,"change":-0.015,"open":0.48,"high":0.52,"low":0.34,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T16:02:57","percent_change":-4.10959,"prev_day_close":0.365000009536743},{"option":"SPY260306P00713000","bid":25.57,"bid_size":10.0,"ask":28.37,"ask_size":28.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0019,"vega":0.0156,"theta":-0.0811,"rho":0.0,"theo":26.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.39,"last_trade_time":"2026-02-17T10:35:16","percent_change":0.0,"prev_day_close":30.1850004196167},{"option":"SPY260306C00714000","bid":0.29,"bid_size":152.0,"ask":0.3,"ask_size":674.0,"iv":0.1074,"open_interest":2087.0,"volume":370.0,"delta":0.0482,"gamma":0.0064,"vega":0.16,"theta":-0.0462,"rho":0.015,"theo":0.2982,"change":-0.015,"open":0.34,"high":0.45,"low":0.27,"tick":"up","last_trade_price":0.29,"last_trade_time":"2026-02-18T16:13:41","percent_change":-4.91804,"prev_day_close":0.305000007152557},{"option":"SPY260306P00714000","bid":26.57,"bid_size":10.0,"ask":29.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0003,"vega":0.0041,"theta":-0.0811,"rho":0.0,"theo":27.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.73,"last_trade_time":"2026-02-04T13:20:34","percent_change":0.0,"prev_day_close":30.9800004959106},{"option":"SPY260306C00715000","bid":0.24,"bid_size":50.0,"ask":0.25,"ask_size":738.0,"iv":0.1066,"open_interest":1654.0,"volume":652.0,"delta":0.0415,"gamma":0.0058,"vega":0.1435,"theta":-0.0405,"rho":0.0129,"theo":0.2493,"change":-0.015,"open":0.26,"high":0.38,"low":0.21,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T16:13:38","percent_change":-5.88235,"prev_day_close":0.254999995231628},{"option":"SPY260306P00715000","bid":27.57,"bid_size":10.0,"ask":30.34,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":28.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.9,"last_trade_time":"2026-02-12T15:53:15","percent_change":0.0,"prev_day_close":32.0599994659424},{"option":"SPY260306C00716000","bid":0.19,"bid_size":532.0,"ask":0.2,"ask_size":371.0,"iv":0.1054,"open_interest":1255.0,"volume":175.0,"delta":0.036,"gamma":0.0051,"vega":0.1288,"theta":-0.0358,"rho":0.0112,"theo":0.2108,"change":-0.015,"open":0.26,"high":0.3,"low":0.18,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:53:23","percent_change":-6.97674,"prev_day_close":0.214999996125698},{"option":"SPY260306P00716000","bid":28.57,"bid_size":10.0,"ask":31.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":29.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-12T15:20:09","percent_change":0.0,"prev_day_close":32.9700012207031},{"option":"SPY260306C00717000","bid":0.16,"bid_size":558.0,"ask":0.17,"ask_size":825.0,"iv":0.1054,"open_interest":3403.0,"volume":46.0,"delta":0.0312,"gamma":0.0046,"vega":0.1157,"theta":-0.0317,"rho":0.0097,"theo":0.179,"change":-0.015,"open":0.17,"high":0.26,"low":0.15,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-18T16:11:31","percent_change":-8.57143,"prev_day_close":0.175000004470348},{"option":"SPY260306P00717000","bid":29.57,"bid_size":10.0,"ask":32.35,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":30.97,"change":-2.205,"open":30.19,"high":31.8,"low":30.19,"tick":"up","last_trade_price":31.8,"last_trade_time":"2026-02-18T14:37:56","percent_change":-6.48434,"prev_day_close":34.0050010681152},{"option":"SPY260306C00718000","bid":0.13,"bid_size":580.0,"ask":0.14,"ask_size":724.0,"iv":0.1048,"open_interest":3197.0,"volume":337.0,"delta":0.027,"gamma":0.004,"vega":0.1035,"theta":-0.0279,"rho":0.0084,"theo":0.151,"change":-0.025,"open":0.16,"high":0.21,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:24:28","percent_change":-16.129,"prev_day_close":0.155000001192093},{"option":"SPY260306P00718000","bid":30.57,"bid_size":10.0,"ask":33.34,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":31.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.27,"last_trade_time":"2026-02-11T10:19:47","percent_change":0.0,"prev_day_close":34.9900016784668},{"option":"SPY260306C00719000","bid":0.11,"bid_size":596.0,"ask":0.12,"ask_size":903.0,"iv":0.1049,"open_interest":992.0,"volume":220.0,"delta":0.0236,"gamma":0.0036,"vega":0.0932,"theta":-0.0248,"rho":0.0073,"theo":0.1295,"change":-0.035,"open":0.15,"high":0.16,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:24:05","percent_change":-25.9259,"prev_day_close":0.134999997913837},{"option":"SPY260306P00719000","bid":31.57,"bid_size":10.0,"ask":34.35,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":32.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.35,"last_trade_time":"2026-01-30T14:44:00","percent_change":0.0,"prev_day_close":36.0},{"option":"SPY260306C00720000","bid":0.09,"bid_size":596.0,"ask":0.1,"ask_size":683.0,"iv":0.1046,"open_interest":2762.0,"volume":581.0,"delta":0.0207,"gamma":0.0032,"vega":0.0843,"theta":-0.0222,"rho":0.0064,"theo":0.1123,"change":-0.025,"open":0.12,"high":0.16,"low":0.08,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T16:12:16","percent_change":-21.7391,"prev_day_close":0.114999998360872},{"option":"SPY260306P00720000","bid":32.57,"bid_size":10.0,"ask":35.35,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":33.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.02,"last_trade_time":"2026-02-05T10:17:54","percent_change":0.0,"prev_day_close":36.9950008392334},{"option":"SPY260306C00721000","bid":0.08,"bid_size":596.0,"ask":0.09,"ask_size":914.0,"iv":0.1058,"open_interest":479.0,"volume":164.0,"delta":0.0183,"gamma":0.0029,"vega":0.0764,"theta":-0.02,"rho":0.0056,"theo":0.098,"change":-0.025,"open":0.09,"high":0.09,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T16:00:15","percent_change":-26.3158,"prev_day_close":0.0950000025331974},{"option":"SPY260306P00721000","bid":33.57,"bid_size":10.0,"ask":36.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":34.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.41,"last_trade_time":"2026-02-12T12:43:24","percent_change":0.0,"prev_day_close":38.0799999237061},{"option":"SPY260306C00722000","bid":0.07,"bid_size":596.0,"ask":0.08,"ask_size":926.0,"iv":0.1064,"open_interest":3382.0,"volume":289.0,"delta":0.016,"gamma":0.0026,"vega":0.0687,"theta":-0.0178,"rho":0.0049,"theo":0.0844,"change":-0.025,"open":0.09,"high":0.11,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:48:55","percent_change":-29.4118,"prev_day_close":0.0850000008940697},{"option":"SPY260306P00722000","bid":34.57,"bid_size":10.0,"ask":37.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":35.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":26.93,"last_trade_time":"2026-02-09T15:18:11","percent_change":0.0,"prev_day_close":39.0549983978272},{"option":"SPY260306C00723000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":934.0,"iv":0.1069,"open_interest":752.0,"volume":1.0,"delta":0.0142,"gamma":0.0023,"vega":0.0626,"theta":-0.0162,"rho":0.0044,"theo":0.0743,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T09:44:15","percent_change":6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260306P00723000","bid":35.57,"bid_size":10.0,"ask":38.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":36.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.54,"last_trade_time":"2026-01-30T11:17:04","percent_change":0.0,"prev_day_close":40.0549983978272},{"option":"SPY260306C00724000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":876.0,"iv":0.1072,"open_interest":1185.0,"volume":60.0,"delta":0.0126,"gamma":0.002,"vega":0.0567,"theta":-0.0146,"rho":0.0039,"theo":0.0652,"change":-0.015,"open":0.08,"high":0.08,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:12:16","percent_change":-23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260306P00724000","bid":36.57,"bid_size":10.0,"ask":39.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":37.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.07,"last_trade_time":"2026-02-13T15:23:09","percent_change":0.0,"prev_day_close":41.0549983978272},{"option":"SPY260306C00725000","bid":0.04,"bid_size":753.0,"ask":0.05,"ask_size":313.0,"iv":0.1069,"open_interest":4061.0,"volume":60.0,"delta":0.0113,"gamma":0.0018,"vega":0.0519,"theta":-0.0133,"rho":0.0035,"theo":0.0581,"change":-0.005,"open":0.06,"high":0.08,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T16:13:38","percent_change":-9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260306P00725000","bid":37.57,"bid_size":20.0,"ask":40.35,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":38.97,"change":-0.7,"open":41.29,"high":41.29,"low":41.29,"tick":"down","last_trade_price":41.29,"last_trade_time":"2026-02-18T09:33:30","percent_change":-1.66706,"prev_day_close":41.9899997711182},{"option":"SPY260306C00730000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":1039.0,"iv":0.1157,"open_interest":1935.0,"volume":96.0,"delta":0.007,"gamma":0.0012,"vega":0.0347,"theta":-0.009,"rho":0.0021,"theo":0.0355,"change":-0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:02:35","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260306P00730000","bid":42.57,"bid_size":10.0,"ask":45.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":43.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":44.0,"last_trade_time":"2026-02-12T11:17:15","percent_change":0.0,"prev_day_close":47.0450000762939},{"option":"SPY260306C00735000","bid":0.02,"bid_size":606.0,"ask":0.03,"ask_size":915.0,"iv":0.1227,"open_interest":2100.0,"volume":78.0,"delta":0.0049,"gamma":0.0008,"vega":0.0255,"theta":-0.0068,"rho":0.0015,"theo":0.0252,"change":-0.015,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:04","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260306P00735000","bid":47.57,"bid_size":20.0,"ask":50.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":48.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.88,"last_trade_time":"2026-02-12T16:06:56","percent_change":0.0,"prev_day_close":52.0549983978272},{"option":"SPY260306C00740000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":977.0,"iv":0.1337,"open_interest":1357.0,"volume":80.0,"delta":0.0038,"gamma":0.0006,"vega":0.0204,"theta":-0.0058,"rho":0.0012,"theo":0.0205,"change":-0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:04","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260306P00740000","bid":52.57,"bid_size":10.0,"ask":55.34,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":53.97,"change":-1.67,"open":55.34,"high":55.34,"low":55.34,"tick":"down","last_trade_price":55.34,"last_trade_time":"2026-02-18T09:42:02","percent_change":-2.92931,"prev_day_close":57.0100002288818},{"option":"SPY260306C00745000","bid":0.01,"bid_size":884.0,"ask":0.02,"ask_size":263.0,"iv":0.1374,"open_interest":1244.0,"volume":235.0,"delta":0.0031,"gamma":0.0005,"vega":0.0171,"theta":-0.0051,"rho":0.001,"theo":0.0177,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:04","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260306P00745000","bid":57.57,"bid_size":10.0,"ask":60.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":58.97,"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":62.0599994659424},{"option":"SPY260306C00750000","bid":0.01,"bid_size":842.0,"ask":0.02,"ask_size":467.0,"iv":0.1477,"open_interest":558.0,"volume":10.0,"delta":0.0027,"gamma":0.0004,"vega":0.0146,"theta":-0.0047,"rho":0.0008,"theo":0.0156,"change":0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:25:33","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00750000","bid":62.57,"bid_size":10.0,"ask":65.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":63.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.68,"last_trade_time":"2026-02-05T10:26:00","percent_change":0.0,"prev_day_close":67.0550003051758},{"option":"SPY260306C00755000","bid":0.01,"bid_size":693.0,"ask":0.02,"ask_size":456.0,"iv":0.1577,"open_interest":413.0,"volume":0.0,"delta":0.0024,"gamma":0.0003,"vega":0.0131,"theta":-0.0045,"rho":0.0007,"theo":0.0147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:23:16","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00755000","bid":67.58,"bid_size":1.0,"ask":70.35,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":68.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.73,"last_trade_time":"2026-02-04T15:54:01","percent_change":0.0,"prev_day_close":72.0900001525879},{"option":"SPY260306C00760000","bid":0.01,"bid_size":691.0,"ask":0.02,"ask_size":684.0,"iv":0.1676,"open_interest":183.0,"volume":195.0,"delta":0.0021,"gamma":0.0003,"vega":0.0115,"theta":-0.0041,"rho":0.0006,"theo":0.0134,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:38:02","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00760000","bid":72.57,"bid_size":10.0,"ask":75.34,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":73.97,"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":77.0349998474121},{"option":"SPY260306C00765000","bid":0.01,"bid_size":686.0,"ask":0.02,"ask_size":872.0,"iv":0.1776,"open_interest":295.0,"volume":0.0,"delta":0.0018,"gamma":0.0002,"vega":0.01,"theta":-0.0038,"rho":0.0005,"theo":0.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T13:11:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00765000","bid":77.57,"bid_size":10.0,"ask":80.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":78.97,"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":82.0150032043457},{"option":"SPY260306C00770000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":877.0,"iv":0.1873,"open_interest":433.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0091,"theta":-0.0036,"rho":0.0005,"theo":0.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T09:36:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00770000","bid":82.57,"bid_size":10.0,"ask":85.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.65,"last_trade_time":"2026-02-09T15:54:53","percent_change":0.0,"prev_day_close":86.9449996948242},{"option":"SPY260306C00775000","bid":0.01,"bid_size":680.0,"ask":0.02,"ask_size":877.0,"iv":0.1969,"open_interest":216.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0082,"theta":-0.0034,"rho":0.0004,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:06:09","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00775000","bid":87.57,"bid_size":10.0,"ask":90.35,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":88.97,"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":92.0499992370606},{"option":"SPY260306C00780000","bid":0.01,"bid_size":679.0,"ask":0.02,"ask_size":697.0,"iv":0.2065,"open_interest":1184.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0074,"theta":-0.0032,"rho":0.0004,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:05:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00780000","bid":92.57,"bid_size":10.0,"ask":95.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":93.97,"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":97.2199974060059},{"option":"SPY260306C00785000","bid":0.01,"bid_size":397.0,"ask":0.02,"ask_size":937.0,"iv":0.2159,"open_interest":963.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0067,"theta":-0.003,"rho":0.0004,"theo":0.0089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:05:17","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00785000","bid":97.57,"bid_size":10.0,"ask":100.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":98.97,"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":102.219997406006},{"option":"SPY260306C00790000","bid":0.01,"bid_size":333.0,"ask":0.02,"ask_size":703.0,"iv":0.2253,"open_interest":4.0,"volume":1303.0,"delta":0.0011,"gamma":0.0001,"vega":0.0061,"theta":-0.0028,"rho":0.0003,"theo":0.0083,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:05:15","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00790000","bid":102.57,"bid_size":10.0,"ask":105.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":103.97,"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":107.21000289917},{"option":"SPY260306C00795000","bid":0.01,"bid_size":330.0,"ask":0.02,"ask_size":705.0,"iv":0.2345,"open_interest":3.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0056,"theta":-0.0027,"rho":0.0003,"theo":0.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-10T12:36:13","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00795000","bid":107.57,"bid_size":10.0,"ask":110.35,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":108.97,"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":112.08500289917},{"option":"SPY260306C00800000","bid":0.01,"bid_size":329.0,"ask":0.02,"ask_size":707.0,"iv":0.2437,"open_interest":8.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0051,"theta":-0.0026,"rho":0.0003,"theo":0.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-09T15:28:10","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00800000","bid":112.57,"bid_size":10.0,"ask":115.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":113.97,"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":117.069999694824},{"option":"SPY260306C00805000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":709.0,"iv":0.2528,"open_interest":7.0,"volume":3041.0,"delta":0.0008,"gamma":0.0001,"vega":0.0047,"theta":-0.0024,"rho":0.0002,"theo":0.0069,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:37:38","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00805000","bid":117.57,"bid_size":10.0,"ask":120.34,"ask_size":9.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":118.97,"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":122.075000762939},{"option":"SPY260306C00810000","bid":0.01,"bid_size":178.0,"ask":0.02,"ask_size":711.0,"iv":0.2618,"open_interest":2.0,"volume":87.0,"delta":0.0008,"gamma":0.0001,"vega":0.0043,"theta":-0.0023,"rho":0.0002,"theo":0.0065,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:29:56","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00810000","bid":122.57,"bid_size":10.0,"ask":125.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":123.97,"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":127.219997406006},{"option":"SPY260306C00815000","bid":0.01,"bid_size":81.0,"ask":0.02,"ask_size":713.0,"iv":0.2707,"open_interest":3.0,"volume":9.0,"delta":0.0007,"gamma":0.0001,"vega":0.004,"theta":-0.0022,"rho":0.0002,"theo":0.0062,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:26:47","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00815000","bid":127.57,"bid_size":10.0,"ask":130.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":128.97,"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":132.209999084473},{"option":"SPY260306C00820000","bid":0.01,"bid_size":81.0,"ask":0.02,"ask_size":1040.0,"iv":0.2795,"open_interest":2097.0,"volume":1715.0,"delta":0.0006,"gamma":0.0001,"vega":0.0037,"theta":-0.0021,"rho":0.0002,"theo":0.0058,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:54:10","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00820000","bid":132.57,"bid_size":10.0,"ask":135.35,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":133.97,"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":137.219993591309},{"option":"SPY260306C00825000","bid":0.01,"bid_size":80.0,"ask":0.02,"ask_size":716.0,"iv":0.2882,"open_interest":28.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0035,"theta":-0.002,"rho":0.0002,"theo":0.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T15:07:31","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00825000","bid":137.57,"bid_size":10.0,"ask":140.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":138.97,"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":142.080001831055},{"option":"SPY260306C00830000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":718.0,"iv":0.2874,"open_interest":16.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0033,"theta":-0.002,"rho":0.0002,"theo":0.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:43:19","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00830000","bid":142.57,"bid_size":10.0,"ask":145.36,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":143.97,"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":147.080001831055},{"option":"SPY260306C00835000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":718.0,"iv":0.2808,"open_interest":60.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0031,"theta":-0.0019,"rho":0.0001,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:15:56","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00835000","bid":147.58,"bid_size":4.0,"ask":150.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":148.97,"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":152.219993591309},{"option":"SPY260306C00840000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":785.0,"iv":0.2887,"open_interest":53.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0029,"theta":-0.0018,"rho":0.0001,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:32:39","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00840000","bid":152.57,"bid_size":10.0,"ask":155.34,"ask_size":18.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":153.97,"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":157.069999694824},{"option":"SPY260306C00845000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":788.0,"iv":0.2966,"open_interest":12.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0027,"theta":-0.0017,"rho":0.0001,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-01-30T16:09:42","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00845000","bid":157.58,"bid_size":3.0,"ask":160.35,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":158.97,"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":162.224998474121},{"option":"SPY260306C00850000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":791.0,"iv":0.3044,"open_interest":148.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0025,"theta":-0.0017,"rho":0.0001,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:35:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00850000","bid":162.57,"bid_size":10.0,"ask":165.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":163.97,"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":167.224998474121},{"option":"SPY260306C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":178.0,"iv":0.3121,"open_interest":695.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0024,"theta":-0.0016,"rho":0.0001,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:04:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00855000","bid":167.57,"bid_size":10.0,"ask":170.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":168.97,"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":172.224998474121},{"option":"SPY260306C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":178.0,"iv":0.3198,"open_interest":198.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0023,"theta":-0.0016,"rho":0.0001,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-03T10:31:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00860000","bid":172.57,"bid_size":20.0,"ask":175.35,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":173.97,"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":177.215003967285},{"option":"SPY260306C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3274,"open_interest":31.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0021,"theta":-0.0015,"rho":0.0001,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T15:52:32","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00865000","bid":177.57,"bid_size":10.0,"ask":180.35,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":178.97,"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":182.215003967285},{"option":"SPY260306C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.335,"open_interest":130.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.002,"theta":-0.0015,"rho":0.0001,"theo":0.0037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-04T14:21:20","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00870000","bid":182.57,"bid_size":10.0,"ask":185.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":183.97,"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":187.215003967285},{"option":"SPY260306C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3425,"open_interest":1.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0019,"theta":-0.0014,"rho":0.0001,"theo":0.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-01-30T11:25:35","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00875000","bid":187.57,"bid_size":30.0,"ask":190.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":188.97,"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":192.215003967285},{"option":"SPY260306C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3499,"open_interest":77.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0018,"theta":-0.0014,"rho":0.0001,"theo":0.0035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T16:01:17","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00880000","bid":192.58,"bid_size":4.0,"ask":195.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":193.97,"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":197.215003967285},{"option":"SPY260306C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3573,"open_interest":986.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0017,"theta":-0.0013,"rho":0.0001,"theo":0.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T15:53:40","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00885000","bid":197.57,"bid_size":10.0,"ask":200.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":198.97,"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":202.215003967285},{"option":"SPY260306C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3647,"open_interest":1313.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0017,"theta":-0.0013,"rho":0.0001,"theo":0.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:52:29","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00890000","bid":202.57,"bid_size":20.0,"ask":205.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":203.97,"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":207.215003967285},{"option":"SPY260306C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.372,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0016,"theta":-0.0013,"rho":0.0001,"theo":0.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00895000","bid":207.57,"bid_size":30.0,"ask":210.34,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":208.97,"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":212.215003967285},{"option":"SPY260306C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3792,"open_interest":1200.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0015,"theta":-0.0012,"rho":0.0001,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-01-28T15:39:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00900000","bid":212.57,"bid_size":10.0,"ask":215.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":213.97,"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":217.215003967285},{"option":"SPY260306C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3864,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0014,"theta":-0.0012,"rho":0.0001,"theo":0.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00905000","bid":217.57,"bid_size":10.0,"ask":220.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":218.97,"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":222.224998474121},{"option":"SPY260306C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.3935,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0014,"theta":-0.0012,"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":0.00499999988824129},{"option":"SPY260306P00910000","bid":222.57,"bid_size":10.0,"ask":225.35,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":223.97,"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":227.075004577637},{"option":"SPY260306C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":596.0,"iv":0.4006,"open_interest":78.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0013,"theta":-0.0011,"rho":0.0001,"theo":0.0028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-13T16:00:50","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00915000","bid":227.57,"bid_size":10.0,"ask":230.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":228.97,"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":232.224998474121},{"option":"SPY260306C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":678.0,"iv":0.4076,"open_interest":2000.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0013,"theta":-0.0011,"rho":0.0001,"theo":0.0027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:30:59","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00920000","bid":232.57,"bid_size":30.0,"ask":235.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":233.97,"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":237.075004577637},{"option":"SPY260306C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10835.0,"iv":0.4146,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0012,"theta":-0.0011,"rho":0.0001,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00925000","bid":237.57,"bid_size":10.0,"ask":240.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":238.97,"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":242.224998474121},{"option":"SPY260306C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10850.0,"iv":0.4216,"open_interest":1400.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0012,"theta":-0.001,"rho":0.0001,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:15:39","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00930000","bid":242.57,"bid_size":20.0,"ask":245.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":243.97,"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":247.224998474121},{"option":"SPY260306C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":683.0,"iv":0.4285,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0011,"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":0.00499999988824129},{"option":"SPY260306P00935000","bid":247.57,"bid_size":30.0,"ask":250.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":248.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.15,"last_trade_time":"2026-02-17T13:40:52","percent_change":0.0,"prev_day_close":252.224998474121},{"option":"SPY260306C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":685.0,"iv":0.4353,"open_interest":114.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0011,"theta":-0.001,"rho":0.0,"theo":0.0024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:38:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00940000","bid":252.57,"bid_size":10.0,"ask":255.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":253.97,"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":257.055000305176},{"option":"SPY260306C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":686.0,"iv":0.4421,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.001,"theta":-0.001,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260306P00945000","bid":257.57,"bid_size":10.0,"ask":260.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":258.97,"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":262.224990844727},{"option":"SPY260306C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":688.0,"iv":0.4489,"open_interest":98.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.001,"theta":-0.001,"rho":0.0,"theo":0.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:36:05","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00950000","bid":262.57,"bid_size":30.0,"ask":265.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":263.97,"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":267.224990844727},{"option":"SPY260306C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":689.0,"iv":0.4556,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.001,"theta":-0.0009,"rho":0.0,"theo":0.0022,"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":0.00499999988824129},{"option":"SPY260306P00955000","bid":267.57,"bid_size":10.0,"ask":270.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":268.97,"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":272.224990844727},{"option":"SPY260306C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":691.0,"iv":0.4623,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0009,"theta":-0.0009,"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":0.00499999988824129},{"option":"SPY260306P00960000","bid":272.57,"bid_size":10.0,"ask":275.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":273.97,"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":277.224990844727},{"option":"SPY260306C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":692.0,"iv":0.4689,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0009,"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":0.00499999988824129},{"option":"SPY260306P00965000","bid":277.57,"bid_size":10.0,"ask":280.36,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":278.97,"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":282.224990844727},{"option":"SPY260306C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":694.0,"iv":0.4755,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0009,"rho":0.0,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00970000","bid":282.57,"bid_size":10.0,"ask":285.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":283.97,"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":287.224990844727},{"option":"SPY260306C00975000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":695.0,"iv":0.482,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0008,"rho":0.0,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00975000","bid":287.57,"bid_size":10.0,"ask":290.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":288.97,"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":292.224990844727},{"option":"SPY260306C00980000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":697.0,"iv":0.4885,"open_interest":57.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0008,"rho":0.0,"theo":0.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:05:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00980000","bid":292.57,"bid_size":10.0,"ask":295.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":293.97,"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":297.224990844727},{"option":"SPY260306C00985000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":698.0,"iv":0.495,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0008,"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":0.00499999988824129},{"option":"SPY260306P00985000","bid":297.57,"bid_size":10.0,"ask":300.35,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":298.97,"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":302.224990844727},{"option":"SPY260306C00990000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":700.0,"iv":0.5014,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0008,"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":0.00499999988824129},{"option":"SPY260306P00990000","bid":302.57,"bid_size":10.0,"ask":305.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":303.97,"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":307.224990844727},{"option":"SPY260306C00995000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":701.0,"iv":0.5078,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0008,"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":0.00499999988824129},{"option":"SPY260306P00995000","bid":307.57,"bid_size":10.0,"ask":310.34,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":308.97,"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":312.224990844727},{"option":"SPY260306C01000000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":703.0,"iv":0.5141,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0008,"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":0.00499999988824129},{"option":"SPY260306P01000000","bid":312.57,"bid_size":10.0,"ask":315.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0811,"rho":0.0,"theo":313.97,"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":317.224990844727},{"option":"SPY260313C00480000","bid":206.03,"bid_size":15.0,"ask":208.83,"ask_size":20.0,"iv":0.5228,"open_interest":8.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.0219,"theta":-0.0017,"rho":0.3126,"theo":207.4894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.91,"last_trade_time":"2026-02-13T10:37:56","percent_change":0.0,"prev_day_close":204.51000213623},{"option":"SPY260313P00480000","bid":0.1,"bid_size":867.0,"ask":0.11,"ask_size":24.0,"iv":0.5482,"open_interest":322.0,"volume":1.0,"delta":-0.0042,"gamma":0.0001,"vega":0.0219,"theta":-0.0237,"rho":-0.0018,"theo":0.1252,"change":-0.035,"open":0.11,"high":0.11,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T11:07:25","percent_change":-24.1379,"prev_day_close":0.145000003278255},{"option":"SPY260313C00485000","bid":201.07,"bid_size":10.0,"ask":203.85,"ask_size":20.0,"iv":0.5135,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.0232,"theta":-0.0031,"rho":0.3157,"theo":202.5094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.549995422363},{"option":"SPY260313P00485000","bid":0.11,"bid_size":635.0,"ask":0.12,"ask_size":330.0,"iv":0.539,"open_interest":451.0,"volume":0.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0233,"theta":-0.0246,"rho":-0.002,"theo":0.1315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-13T14:09:17","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260313C00490000","bid":196.1,"bid_size":12.0,"ask":198.87,"ask_size":2.0,"iv":0.507,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.0247,"theta":-0.0046,"rho":0.3189,"theo":197.555,"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":194.569999694824},{"option":"SPY260313P00490000","bid":0.12,"bid_size":330.0,"ask":0.13,"ask_size":330.0,"iv":0.5293,"open_interest":593.0,"volume":22.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0247,"theta":-0.0256,"rho":-0.0021,"theo":0.1382,"change":-0.055,"open":0.14,"high":0.14,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T13:11:37","percent_change":-33.3333,"prev_day_close":0.16499999910593},{"option":"SPY260313C00495000","bid":191.13,"bid_size":12.0,"ask":193.89,"ask_size":2.0,"iv":0.5049,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0002,"vega":0.0262,"theta":-0.0062,"rho":0.322,"theo":192.5511,"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":189.580001831055},{"option":"SPY260313P00495000","bid":0.13,"bid_size":330.0,"ask":0.14,"ask_size":330.0,"iv":0.5193,"open_interest":431.0,"volume":5.0,"delta":-0.0052,"gamma":0.0002,"vega":0.0263,"theta":-0.0266,"rho":-0.0022,"theo":0.1455,"change":-0.045,"open":0.13,"high":0.13,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-18T11:05:19","percent_change":-25.7143,"prev_day_close":0.175000004470348},{"option":"SPY260313C00500000","bid":186.15,"bid_size":4.0,"ask":188.92,"ask_size":20.0,"iv":0.489,"open_interest":0.0,"volume":1.0,"delta":0.9945,"gamma":0.0002,"vega":0.0279,"theta":-0.0078,"rho":0.3251,"theo":187.5979,"change":5.235,"open":189.86,"high":189.86,"low":189.86,"tick":"up","last_trade_price":189.86,"last_trade_time":"2026-02-18T13:56:31","percent_change":2.83548,"prev_day_close":184.625},{"option":"SPY260313P00500000","bid":0.14,"bid_size":326.0,"ask":0.15,"ask_size":331.0,"iv":0.5089,"open_interest":559.0,"volume":0.0,"delta":-0.0055,"gamma":0.0002,"vega":0.028,"theta":-0.0277,"rho":-0.0024,"theo":0.1536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-17T11:29:19","percent_change":0.0,"prev_day_close":0.195000000298023},{"option":"SPY260313C00505000","bid":181.18,"bid_size":6.0,"ask":183.94,"ask_size":30.0,"iv":0.485,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0002,"vega":0.0297,"theta":-0.0095,"rho":0.3282,"theo":182.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.654998779297},{"option":"SPY260313P00505000","bid":0.15,"bid_size":331.0,"ask":0.16,"ask_size":331.0,"iv":0.498,"open_interest":95.0,"volume":0.0,"delta":-0.0059,"gamma":0.0002,"vega":0.0298,"theta":-0.0288,"rho":-0.0025,"theo":0.1619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-10T09:31:50","percent_change":0.0,"prev_day_close":0.204999998211861},{"option":"SPY260313C00510000","bid":176.17,"bid_size":9.0,"ask":178.97,"ask_size":10.0,"iv":0.4715,"open_interest":6.0,"volume":0.0,"delta":0.9936,"gamma":0.0002,"vega":0.0317,"theta":-0.0113,"rho":0.3313,"theo":177.6438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":172.17,"last_trade_time":"2026-02-13T15:46:06","percent_change":0.0,"prev_day_close":174.680000305176},{"option":"SPY260313P00510000","bid":0.16,"bid_size":469.0,"ask":0.17,"ask_size":64.0,"iv":0.4871,"open_interest":183.0,"volume":702.0,"delta":-0.0064,"gamma":0.0002,"vega":0.0318,"theta":-0.0302,"rho":-0.0027,"theo":0.1716,"change":-0.025,"open":0.16,"high":0.19,"low":0.16,"tick":"up","last_trade_price":0.19,"last_trade_time":"2026-02-18T15:35:09","percent_change":-11.6279,"prev_day_close":0.214999996125698},{"option":"SPY260313C00515000","bid":171.23,"bid_size":18.0,"ask":174.0,"ask_size":15.0,"iv":0.464,"open_interest":5.0,"volume":0.0,"delta":0.9931,"gamma":0.0002,"vega":0.0339,"theta":-0.0133,"rho":0.3343,"theo":172.6682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.0,"last_trade_time":"2026-02-05T13:50:06","percent_change":0.0,"prev_day_close":169.694999694824},{"option":"SPY260313P00515000","bid":0.18,"bid_size":381.0,"ask":0.19,"ask_size":332.0,"iv":0.4792,"open_interest":19.0,"volume":0.0,"delta":-0.0069,"gamma":0.0002,"vega":0.0339,"theta":-0.0316,"rho":-0.0029,"theo":0.1823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-11T09:34:01","percent_change":0.0,"prev_day_close":0.234999999403954},{"option":"SPY260313C00520000","bid":166.22,"bid_size":30.0,"ask":169.02,"ask_size":10.0,"iv":0.454,"open_interest":5.0,"volume":0.0,"delta":0.9926,"gamma":0.0002,"vega":0.0363,"theta":-0.0153,"rho":0.3374,"theo":167.6937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.11,"last_trade_time":"2026-02-09T13:52:24","percent_change":0.0,"prev_day_close":164.720001220703},{"option":"SPY260313P00520000","bid":0.19,"bid_size":424.0,"ask":0.2,"ask_size":333.0,"iv":0.468,"open_interest":349.0,"volume":2.0,"delta":-0.0074,"gamma":0.0002,"vega":0.0363,"theta":-0.0331,"rho":-0.0032,"theo":0.1943,"change":-0.035,"open":0.2,"high":0.22,"low":0.2,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T15:18:33","percent_change":-13.7255,"prev_day_close":0.254999995231628},{"option":"SPY260313C00525000","bid":161.27,"bid_size":6.0,"ask":164.05,"ask_size":10.0,"iv":0.4484,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0003,"vega":0.039,"theta":-0.0175,"rho":0.3404,"theo":162.6956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.650001525879},{"option":"SPY260313P00525000","bid":0.21,"bid_size":268.0,"ask":0.22,"ask_size":420.0,"iv":0.4591,"open_interest":531.0,"volume":232.0,"delta":-0.0081,"gamma":0.0003,"vega":0.039,"theta":-0.0348,"rho":-0.0035,"theo":0.2073,"change":-0.055,"open":0.19,"high":0.23,"low":0.19,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T14:35:08","percent_change":-20.0,"prev_day_close":0.275000005960464},{"option":"SPY260313C00530000","bid":156.31,"bid_size":60.0,"ask":159.08,"ask_size":10.0,"iv":0.4389,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0003,"vega":0.042,"theta":-0.0199,"rho":0.3433,"theo":157.7241,"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":154.805000305176},{"option":"SPY260313P00530000","bid":0.22,"bid_size":334.0,"ask":0.23,"ask_size":334.0,"iv":0.4472,"open_interest":482.0,"volume":4.0,"delta":-0.0088,"gamma":0.0003,"vega":0.0422,"theta":-0.0366,"rho":-0.0038,"theo":0.2219,"change":-0.075,"open":0.24,"high":0.24,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T12:05:06","percent_change":-25.4237,"prev_day_close":0.295000001788139},{"option":"SPY260313C00535000","bid":151.35,"bid_size":12.0,"ask":154.12,"ask_size":30.0,"iv":0.4303,"open_interest":14.0,"volume":0.0,"delta":0.9905,"gamma":0.0003,"vega":0.0453,"theta":-0.0225,"rho":0.3462,"theo":152.7545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":149.18,"last_trade_time":"2026-02-17T11:18:40","percent_change":0.0,"prev_day_close":149.839996337891},{"option":"SPY260313P00535000","bid":0.24,"bid_size":336.0,"ask":0.25,"ask_size":336.0,"iv":0.4376,"open_interest":255.0,"volume":1.0,"delta":-0.0096,"gamma":0.0003,"vega":0.0456,"theta":-0.0387,"rho":-0.004,"theo":0.2384,"change":-0.085,"open":0.23,"high":0.23,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-18T12:25:08","percent_change":-26.9841,"prev_day_close":0.314999997615814},{"option":"SPY260313C00540000","bid":146.37,"bid_size":40.0,"ask":149.15,"ask_size":12.0,"iv":0.4189,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0004,"vega":0.049,"theta":-0.0252,"rho":0.3491,"theo":147.812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.880004882812},{"option":"SPY260313P00540000","bid":0.26,"bid_size":337.0,"ask":0.27,"ask_size":337.0,"iv":0.4274,"open_interest":435.0,"volume":0.0,"delta":-0.0105,"gamma":0.0004,"vega":0.0492,"theta":-0.0411,"rho":-0.0044,"theo":0.2584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-17T15:59:56","percent_change":0.0,"prev_day_close":0.33500000834465},{"option":"SPY260313C00545000","bid":141.41,"bid_size":2.0,"ask":144.19,"ask_size":15.0,"iv":0.4094,"open_interest":3.0,"volume":0.0,"delta":0.9886,"gamma":0.0004,"vega":0.0531,"theta":-0.0283,"rho":0.3519,"theo":142.8471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.75,"last_trade_time":"2026-02-13T13:57:46","percent_change":0.0,"prev_day_close":139.919998168945},{"option":"SPY260313P00545000","bid":0.28,"bid_size":432.0,"ask":0.29,"ask_size":66.0,"iv":0.4172,"open_interest":300.0,"volume":1.0,"delta":-0.0114,"gamma":0.0004,"vega":0.0531,"theta":-0.0434,"rho":-0.0048,"theo":0.2784,"change":-0.065,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:33:20","percent_change":-17.8082,"prev_day_close":0.365000009536743},{"option":"SPY260313C00550000","bid":136.43,"bid_size":8.0,"ask":139.23,"ask_size":14.0,"iv":0.4006,"open_interest":3.0,"volume":0.0,"delta":0.9874,"gamma":0.0005,"vega":0.0577,"theta":-0.0316,"rho":0.3547,"theo":137.8851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.6,"last_trade_time":"2026-02-17T09:39:53","percent_change":0.0,"prev_day_close":134.955001831055},{"option":"SPY260313P00550000","bid":0.31,"bid_size":340.0,"ask":0.32,"ask_size":340.0,"iv":0.4081,"open_interest":215.0,"volume":137.0,"delta":-0.0127,"gamma":0.0005,"vega":0.058,"theta":-0.0464,"rho":-0.0054,"theo":0.3045,"change":-0.045,"open":0.37,"high":0.37,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:26:43","percent_change":-11.3924,"prev_day_close":0.394999995827675},{"option":"SPY260313C00555000","bid":131.5,"bid_size":5.0,"ask":134.27,"ask_size":23.0,"iv":0.3911,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0005,"vega":0.063,"theta":-0.0351,"rho":0.3574,"theo":132.9264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.0},{"option":"SPY260313P00555000","bid":0.34,"bid_size":274.0,"ask":0.35,"ask_size":342.0,"iv":0.3987,"open_interest":234.0,"volume":155.0,"delta":-0.0139,"gamma":0.0005,"vega":0.0632,"theta":-0.0493,"rho":-0.006,"theo":0.3301,"change":-0.125,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:08:47","percent_change":-29.4118,"prev_day_close":0.424999997019768},{"option":"SPY260313C00560000","bid":126.54,"bid_size":6.0,"ask":129.31,"ask_size":30.0,"iv":0.3836,"open_interest":1.0,"volume":0.0,"delta":0.9846,"gamma":0.0006,"vega":0.0688,"theta":-0.0391,"rho":0.36,"theo":127.9466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.5,"last_trade_time":"2026-02-05T13:30:06","percent_change":0.0,"prev_day_close":125.055000305176},{"option":"SPY260313P00560000","bid":0.37,"bid_size":280.0,"ask":0.38,"ask_size":343.0,"iv":0.3887,"open_interest":615.0,"volume":24.0,"delta":-0.0154,"gamma":0.0006,"vega":0.0691,"theta":-0.0526,"rho":-0.0065,"theo":0.3613,"change":-0.125,"open":0.34,"high":0.34,"low":0.34,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-18T11:24:30","percent_change":-26.8817,"prev_day_close":0.465000003576279},{"option":"SPY260313C00565000","bid":121.59,"bid_size":10.0,"ask":124.36,"ask_size":10.0,"iv":0.3746,"open_interest":2.0,"volume":0.0,"delta":0.9829,"gamma":0.0006,"vega":0.0752,"theta":-0.0433,"rho":0.3624,"theo":122.9961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.18,"last_trade_time":"2026-02-10T09:48:02","percent_change":0.0,"prev_day_close":120.095001220703},{"option":"SPY260313P00565000","bid":0.4,"bid_size":346.0,"ask":0.41,"ask_size":267.0,"iv":0.3783,"open_interest":586.0,"volume":2.0,"delta":-0.0171,"gamma":0.0006,"vega":0.0753,"theta":-0.0564,"rho":-0.0072,"theo":0.3972,"change":-0.155,"open":0.36,"high":0.36,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-18T13:14:48","percent_change":-30.6931,"prev_day_close":0.504999995231628},{"option":"SPY260313C00570000","bid":116.61,"bid_size":50.0,"ask":119.42,"ask_size":25.0,"iv":0.3636,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0007,"vega":0.0824,"theta":-0.0479,"rho":0.3648,"theo":118.0753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.159999847412},{"option":"SPY260313P00570000","bid":0.44,"bid_size":348.0,"ask":0.45,"ask_size":267.0,"iv":0.3688,"open_interest":614.0,"volume":44.0,"delta":-0.0191,"gamma":0.0007,"vega":0.0824,"theta":-0.0605,"rho":-0.0081,"theo":0.4377,"change":-0.165,"open":0.5,"high":0.5,"low":0.39,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-18T11:02:46","percent_change":-29.7297,"prev_day_close":0.555000007152557},{"option":"SPY260313C00575000","bid":111.69,"bid_size":10.0,"ask":114.47,"ask_size":10.0,"iv":0.356,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0008,"vega":0.0907,"theta":-0.053,"rho":0.3671,"theo":113.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":110.229999542236},{"option":"SPY260313P00575000","bid":0.49,"bid_size":254.0,"ask":0.5,"ask_size":349.0,"iv":0.3601,"open_interest":1543.0,"volume":49.0,"delta":-0.0214,"gamma":0.0008,"vega":0.0911,"theta":-0.0652,"rho":-0.0091,"theo":0.4859,"change":-0.055,"open":0.45,"high":0.55,"low":0.42,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T14:57:47","percent_change":-9.09091,"prev_day_close":0.605000019073486},{"option":"SPY260313C00580000","bid":106.77,"bid_size":18.0,"ask":109.54,"ask_size":27.0,"iv":0.3459,"open_interest":12.0,"volume":0.0,"delta":0.9762,"gamma":0.0009,"vega":0.0998,"theta":-0.0584,"rho":0.3692,"theo":108.1769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.09,"last_trade_time":"2026-02-12T10:44:31","percent_change":0.0,"prev_day_close":105.284999847412},{"option":"SPY260313P00580000","bid":0.54,"bid_size":252.0,"ask":0.55,"ask_size":348.0,"iv":0.3505,"open_interest":2177.0,"volume":212.0,"delta":-0.024,"gamma":0.0009,"vega":0.1006,"theta":-0.0702,"rho":-0.01,"theo":0.5389,"change":-0.145,"open":0.63,"high":0.63,"low":0.46,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-18T15:50:00","percent_change":-21.8045,"prev_day_close":0.665000021457672},{"option":"SPY260313C00585000","bid":101.83,"bid_size":10.0,"ask":104.61,"ask_size":10.0,"iv":0.3368,"open_interest":5.0,"volume":0.0,"delta":0.9732,"gamma":0.001,"vega":0.1098,"theta":-0.0643,"rho":0.3711,"theo":103.2507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.78,"last_trade_time":"2026-02-10T11:20:03","percent_change":0.0,"prev_day_close":100.370002746582},{"option":"SPY260313P00585000","bid":0.6,"bid_size":32.0,"ask":0.61,"ask_size":348.0,"iv":0.3402,"open_interest":1001.0,"volume":232.0,"delta":-0.0268,"gamma":0.001,"vega":0.11,"theta":-0.0753,"rho":-0.0112,"theo":0.5968,"change":-0.225,"open":0.69,"high":0.69,"low":0.51,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T12:26:31","percent_change":-30.6122,"prev_day_close":0.735000014305115},{"option":"SPY260313C00590000","bid":96.91,"bid_size":15.0,"ask":99.69,"ask_size":10.0,"iv":0.3279,"open_interest":1.0,"volume":0.0,"delta":0.9699,"gamma":0.0012,"vega":0.1212,"theta":-0.0706,"rho":0.3729,"theo":98.3329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.65,"last_trade_time":"2026-02-02T09:40:03","percent_change":0.0,"prev_day_close":95.4599990844726},{"option":"SPY260313P00590000","bid":0.66,"bid_size":297.0,"ask":0.68,"ask_size":399.0,"iv":0.3313,"open_interest":844.0,"volume":64.0,"delta":-0.0302,"gamma":0.0012,"vega":0.1211,"theta":-0.0812,"rho":-0.0127,"theo":0.6654,"change":-0.125,"open":0.74,"high":0.78,"low":0.56,"tick":"up","last_trade_price":0.69,"last_trade_time":"2026-02-18T14:32:31","percent_change":-15.3374,"prev_day_close":0.814999997615814},{"option":"SPY260313C00595000","bid":91.98,"bid_size":6.0,"ask":94.78,"ask_size":40.0,"iv":0.3192,"open_interest":2.0,"volume":0.0,"delta":0.966,"gamma":0.0014,"vega":0.1339,"theta":-0.0775,"rho":0.3744,"theo":93.4499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.3,"last_trade_time":"2026-02-17T10:12:58","percent_change":0.0,"prev_day_close":90.564998626709},{"option":"SPY260313P00595000","bid":0.74,"bid_size":250.0,"ask":0.75,"ask_size":338.0,"iv":0.3224,"open_interest":3910.0,"volume":122.0,"delta":-0.0341,"gamma":0.0014,"vega":0.1349,"theta":-0.0876,"rho":-0.0144,"theo":0.7438,"change":-0.145,"open":0.63,"high":0.82,"low":0.62,"tick":"no_change","last_trade_price":0.76,"last_trade_time":"2026-02-18T15:41:19","percent_change":-16.0221,"prev_day_close":0.905000001192093},{"option":"SPY260313C00600000","bid":87.11,"bid_size":20.0,"ask":89.88,"ask_size":2.0,"iv":0.3113,"open_interest":8.0,"volume":0.0,"delta":0.9615,"gamma":0.0015,"vega":0.1481,"theta":-0.085,"rho":0.3756,"theo":88.5296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.1,"last_trade_time":"2026-02-17T13:42:19","percent_change":0.0,"prev_day_close":85.6500015258789},{"option":"SPY260313P00600000","bid":0.83,"bid_size":82.0,"ask":0.84,"ask_size":339.0,"iv":0.3135,"open_interest":3619.0,"volume":72.0,"delta":-0.0386,"gamma":0.0016,"vega":0.1484,"theta":-0.0946,"rho":-0.0161,"theo":0.8351,"change":-0.205,"open":0.94,"high":0.98,"low":0.7,"tick":"down","last_trade_price":0.81,"last_trade_time":"2026-02-18T15:46:28","percent_change":-20.197,"prev_day_close":1.01499998569489},{"option":"SPY260313C00605000","bid":82.23,"bid_size":20.0,"ask":85.0,"ask_size":10.0,"iv":0.3018,"open_interest":1.0,"volume":0.0,"delta":0.9563,"gamma":0.0018,"vega":0.1639,"theta":-0.0931,"rho":0.3765,"theo":83.6481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.22,"last_trade_time":"2026-02-02T09:37:41","percent_change":0.0,"prev_day_close":80.7949981689453},{"option":"SPY260313P00605000","bid":0.93,"bid_size":289.0,"ask":0.95,"ask_size":278.0,"iv":0.3047,"open_interest":1121.0,"volume":190.0,"delta":-0.044,"gamma":0.0018,"vega":0.1642,"theta":-0.1026,"rho":-0.0184,"theo":0.9446,"change":-0.22,"open":1.04,"high":1.04,"low":0.76,"tick":"no_change","last_trade_price":0.92,"last_trade_time":"2026-02-18T16:02:55","percent_change":-19.2982,"prev_day_close":1.13999998569489},{"option":"SPY260313C00610000","bid":77.36,"bid_size":12.0,"ask":80.14,"ask_size":40.0,"iv":0.2937,"open_interest":3.0,"volume":1.0,"delta":0.9503,"gamma":0.002,"vega":0.1818,"theta":-0.1019,"rho":0.377,"theo":78.8085,"change":2.85,"open":78.81,"high":78.81,"low":78.81,"tick":"up","last_trade_price":78.81,"last_trade_time":"2026-02-18T15:49:01","percent_change":3.75197,"prev_day_close":75.9600028991699},{"option":"SPY260313P00610000","bid":1.05,"bid_size":291.0,"ask":1.07,"ask_size":248.0,"iv":0.2957,"open_interest":873.0,"volume":55.0,"delta":-0.05,"gamma":0.002,"vega":0.1833,"theta":-0.1107,"rho":-0.0208,"theo":1.0634,"change":-0.255,"open":1.13,"high":1.18,"low":0.89,"tick":"no_change","last_trade_price":1.03,"last_trade_time":"2026-02-18T16:02:55","percent_change":-19.8444,"prev_day_close":1.2849999666214},{"option":"SPY260313C00611000","bid":76.4,"bid_size":6.0,"ask":79.17,"ask_size":24.0,"iv":0.292,"open_interest":0.0,"volume":0.0,"delta":0.949,"gamma":0.0021,"vega":0.1857,"theta":-0.1038,"rho":0.377,"theo":77.838,"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":74.9900016784668},{"option":"SPY260313P00611000","bid":1.08,"bid_size":248.0,"ask":1.1,"ask_size":278.0,"iv":0.294,"open_interest":211.0,"volume":46.0,"delta":-0.0514,"gamma":0.0021,"vega":0.1874,"theta":-0.1125,"rho":-0.0212,"theo":1.0915,"change":-0.11,"open":1.21,"high":1.21,"low":1.21,"tick":"down","last_trade_price":1.21,"last_trade_time":"2026-02-18T09:30:25","percent_change":-8.33333,"prev_day_close":1.31999999284744},{"option":"SPY260313C00612000","bid":75.42,"bid_size":2.0,"ask":78.2,"ask_size":40.0,"iv":0.2903,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.0021,"vega":0.1896,"theta":-0.1056,"rho":0.377,"theo":76.8685,"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":74.0349998474121},{"option":"SPY260313P00612000","bid":1.11,"bid_size":248.0,"ask":1.13,"ask_size":248.0,"iv":0.2925,"open_interest":78.0,"volume":51.0,"delta":-0.0527,"gamma":0.0021,"vega":0.191,"theta":-0.1143,"rho":-0.0218,"theo":1.1193,"change":-0.36,"open":1.21,"high":1.28,"low":0.99,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-18T10:07:12","percent_change":-26.6667,"prev_day_close":1.35000002384186},{"option":"SPY260313C00613000","bid":74.45,"bid_size":10.0,"ask":77.23,"ask_size":50.0,"iv":0.2887,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0022,"vega":0.1937,"theta":-0.1077,"rho":0.377,"theo":75.8511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.0699996948242},{"option":"SPY260313P00613000","bid":1.14,"bid_size":248.0,"ask":1.16,"ask_size":248.0,"iv":0.2908,"open_interest":169.0,"volume":49.0,"delta":-0.0542,"gamma":0.0022,"vega":0.1948,"theta":-0.1162,"rho":-0.0224,"theo":1.1489,"change":-0.29,"open":1.33,"high":1.33,"low":1.01,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:59:29","percent_change":-20.8633,"prev_day_close":1.38999998569489},{"option":"SPY260313C00614000","bid":73.48,"bid_size":20.0,"ask":76.26,"ask_size":10.0,"iv":0.2875,"open_interest":0.0,"volume":0.0,"delta":0.9447,"gamma":0.0022,"vega":0.1977,"theta":-0.1096,"rho":0.377,"theo":74.9079,"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":72.1149978637695},{"option":"SPY260313P00614000","bid":1.17,"bid_size":246.0,"ask":1.19,"ask_size":246.0,"iv":0.2891,"open_interest":689.0,"volume":12.0,"delta":-0.0557,"gamma":0.0022,"vega":0.1986,"theta":-0.1181,"rho":-0.023,"theo":1.1786,"change":-0.39,"open":1.08,"high":1.08,"low":1.02,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-18T10:05:20","percent_change":-27.4648,"prev_day_close":1.41999995708466},{"option":"SPY260313C00615000","bid":72.5,"bid_size":15.0,"ask":75.3,"ask_size":15.0,"iv":0.2852,"open_interest":14.0,"volume":1.0,"delta":0.9433,"gamma":0.0023,"vega":0.2017,"theta":-0.1113,"rho":0.377,"theo":73.8996,"change":2.345,"open":73.5,"high":73.5,"low":73.5,"tick":"up","last_trade_price":73.5,"last_trade_time":"2026-02-18T15:42:40","percent_change":3.29562,"prev_day_close":71.1549987792969},{"option":"SPY260313P00615000","bid":1.2,"bid_size":246.0,"ask":1.22,"ask_size":277.0,"iv":0.2873,"open_interest":790.0,"volume":218.0,"delta":-0.0572,"gamma":0.0023,"vega":0.2026,"theta":-0.12,"rho":-0.0237,"theo":1.2097,"change":-0.28,"open":1.38,"high":1.39,"low":0.96,"tick":"down","last_trade_price":1.18,"last_trade_time":"2026-02-18T15:59:34","percent_change":-19.1781,"prev_day_close":1.46000003814697},{"option":"SPY260313C00616000","bid":71.56,"bid_size":12.0,"ask":74.33,"ask_size":2.0,"iv":0.2836,"open_interest":0.0,"volume":0.0,"delta":0.9417,"gamma":0.0024,"vega":0.206,"theta":-0.1136,"rho":0.3769,"theo":72.9999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.1949996948242},{"option":"SPY260313P00616000","bid":1.23,"bid_size":246.0,"ask":1.25,"ask_size":276.0,"iv":0.2856,"open_interest":144.0,"volume":2.0,"delta":-0.0588,"gamma":0.0024,"vega":0.2068,"theta":-0.1222,"rho":-0.0244,"theo":1.2441,"change":-0.38,"open":1.12,"high":1.12,"low":1.12,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-18T10:13:11","percent_change":-25.3333,"prev_day_close":1.5},{"option":"SPY260313C00617000","bid":70.57,"bid_size":5.0,"ask":73.37,"ask_size":20.0,"iv":0.2822,"open_interest":18.0,"volume":0.0,"delta":0.94,"gamma":0.0024,"vega":0.2106,"theta":-0.1157,"rho":0.3768,"theo":71.9868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.2,"last_trade_time":"2026-02-12T12:20:39","percent_change":0.0,"prev_day_close":69.2350006103516},{"option":"SPY260313P00617000","bid":1.26,"bid_size":277.0,"ask":1.28,"ask_size":79.0,"iv":0.2839,"open_interest":84.0,"volume":62.0,"delta":-0.0605,"gamma":0.0024,"vega":0.2112,"theta":-0.1242,"rho":-0.0251,"theo":1.2784,"change":-0.3,"open":1.33,"high":1.33,"low":1.0,"tick":"up","last_trade_price":1.24,"last_trade_time":"2026-02-18T14:17:32","percent_change":-19.4805,"prev_day_close":1.53999996185303},{"option":"SPY260313C00618000","bid":69.61,"bid_size":12.0,"ask":72.41,"ask_size":20.0,"iv":0.2805,"open_interest":4.0,"volume":0.0,"delta":0.9383,"gamma":0.0025,"vega":0.215,"theta":-0.1178,"rho":0.3767,"theo":71.0233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.55,"last_trade_time":"2026-02-17T10:26:58","percent_change":0.0,"prev_day_close":68.2699966430664},{"option":"SPY260313P00618000","bid":1.3,"bid_size":246.0,"ask":1.32,"ask_size":277.0,"iv":0.2822,"open_interest":505.0,"volume":11.0,"delta":-0.0621,"gamma":0.0025,"vega":0.2153,"theta":-0.126,"rho":-0.0258,"theo":1.3088,"change":-0.5,"open":1.35,"high":1.35,"low":1.08,"tick":"down","last_trade_price":1.08,"last_trade_time":"2026-02-18T11:11:15","percent_change":-31.6456,"prev_day_close":1.58000004291534},{"option":"SPY260313C00619000","bid":68.67,"bid_size":4.0,"ask":71.44,"ask_size":6.0,"iv":0.2789,"open_interest":0.0,"volume":0.0,"delta":0.9367,"gamma":0.0026,"vega":0.2195,"theta":-0.1199,"rho":0.3766,"theo":70.1095,"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":67.3299980163574},{"option":"SPY260313P00619000","bid":1.34,"bid_size":14.0,"ask":1.35,"ask_size":79.0,"iv":0.2805,"open_interest":30.0,"volume":0.0,"delta":-0.0638,"gamma":0.0026,"vega":0.2201,"theta":-0.1282,"rho":-0.0265,"theo":1.3461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.48,"last_trade_time":"2026-02-17T10:45:26","percent_change":0.0,"prev_day_close":1.62000000476837},{"option":"SPY260313C00620000","bid":67.71,"bid_size":7.0,"ask":70.48,"ask_size":1.0,"iv":0.2776,"open_interest":5.0,"volume":0.0,"delta":0.9349,"gamma":0.0026,"vega":0.2243,"theta":-0.1221,"rho":0.3764,"theo":69.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.47,"last_trade_time":"2026-02-12T12:33:22","percent_change":0.0,"prev_day_close":66.3600006103516},{"option":"SPY260313P00620000","bid":1.37,"bid_size":319.0,"ask":1.39,"ask_size":282.0,"iv":0.2787,"open_interest":6065.0,"volume":68.0,"delta":-0.0656,"gamma":0.0027,"vega":0.225,"theta":-0.1302,"rho":-0.0273,"theo":1.3809,"change":-0.13,"open":1.57,"high":1.59,"low":1.09,"tick":"up","last_trade_price":1.54,"last_trade_time":"2026-02-18T14:56:35","percent_change":-7.78443,"prev_day_close":1.66999995708466},{"option":"SPY260313C00621000","bid":66.76,"bid_size":7.0,"ask":69.53,"ask_size":15.0,"iv":0.2756,"open_interest":1.0,"volume":0.0,"delta":0.9331,"gamma":0.0027,"vega":0.2291,"theta":-0.1242,"rho":0.3763,"theo":68.1885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.39,"last_trade_time":"2026-02-10T11:20:03","percent_change":0.0,"prev_day_close":65.4200019836426},{"option":"SPY260313P00621000","bid":1.41,"bid_size":246.0,"ask":1.43,"ask_size":277.0,"iv":0.2772,"open_interest":460.0,"volume":1.0,"delta":-0.0674,"gamma":0.0027,"vega":0.2304,"theta":-0.1323,"rho":-0.0281,"theo":1.4176,"change":-0.53,"open":1.18,"high":1.18,"low":1.18,"tick":"down","last_trade_price":1.18,"last_trade_time":"2026-02-18T12:32:32","percent_change":-30.9942,"prev_day_close":1.71000003814697},{"option":"SPY260313C00622000","bid":65.77,"bid_size":15.0,"ask":68.57,"ask_size":15.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.9311,"gamma":0.0028,"vega":0.2342,"theta":-0.1266,"rho":0.376,"theo":67.2058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.4600009918213},{"option":"SPY260313P00622000","bid":1.45,"bid_size":246.0,"ask":1.47,"ask_size":277.0,"iv":0.2756,"open_interest":258.0,"volume":2.0,"delta":-0.0694,"gamma":0.0028,"vega":0.236,"theta":-0.1344,"rho":-0.0287,"theo":1.4566,"change":-0.34,"open":1.42,"high":1.42,"low":1.42,"tick":"down","last_trade_price":1.42,"last_trade_time":"2026-02-18T15:49:01","percent_change":-19.3182,"prev_day_close":1.75999999046326},{"option":"SPY260313C00623000","bid":64.83,"bid_size":3.0,"ask":67.61,"ask_size":10.0,"iv":0.2727,"open_interest":2.0,"volume":0.0,"delta":0.9292,"gamma":0.0029,"vega":0.2393,"theta":-0.1288,"rho":0.3758,"theo":66.2486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.97,"last_trade_time":"2026-02-12T12:33:58","percent_change":0.0,"prev_day_close":63.5050010681152},{"option":"SPY260313P00623000","bid":1.49,"bid_size":246.0,"ask":1.51,"ask_size":280.0,"iv":0.2738,"open_interest":274.0,"volume":0.0,"delta":-0.0714,"gamma":0.0029,"vega":0.2417,"theta":-0.1367,"rho":-0.0295,"theo":1.4982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.82,"last_trade_time":"2026-02-17T13:37:09","percent_change":0.0,"prev_day_close":1.81000000238419},{"option":"SPY260313C00624000","bid":63.86,"bid_size":9.0,"ask":66.65,"ask_size":40.0,"iv":0.2711,"open_interest":0.0,"volume":0.0,"delta":0.9272,"gamma":0.0029,"vega":0.2445,"theta":-0.1312,"rho":0.3755,"theo":65.2929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.5399990081787},{"option":"SPY260313P00624000","bid":1.53,"bid_size":246.0,"ask":1.55,"ask_size":275.0,"iv":0.2721,"open_interest":239.0,"volume":0.0,"delta":-0.0734,"gamma":0.003,"vega":0.2468,"theta":-0.139,"rho":-0.0301,"theo":1.5403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.06,"last_trade_time":"2026-02-17T11:57:26","percent_change":0.0,"prev_day_close":1.86000001430511},{"option":"SPY260313C00625000","bid":62.92,"bid_size":6.0,"ask":65.7,"ask_size":50.0,"iv":0.269,"open_interest":4.0,"volume":0.0,"delta":0.925,"gamma":0.003,"vega":0.2498,"theta":-0.1335,"rho":0.3752,"theo":64.3386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.71,"last_trade_time":"2026-02-17T11:46:49","percent_change":0.0,"prev_day_close":61.3450012207031},{"option":"SPY260313P00625000","bid":1.58,"bid_size":79.0,"ask":1.6,"ask_size":246.0,"iv":0.2708,"open_interest":5715.0,"volume":264.0,"delta":-0.0756,"gamma":0.0031,"vega":0.2517,"theta":-0.1414,"rho":-0.031,"theo":1.5861,"change":-0.33,"open":1.65,"high":1.77,"low":1.23,"tick":"up","last_trade_price":1.58,"last_trade_time":"2026-02-18T15:59:49","percent_change":-17.2775,"prev_day_close":1.9099999666214},{"option":"SPY260313C00626000","bid":61.97,"bid_size":2.0,"ask":64.75,"ask_size":10.0,"iv":0.2675,"open_interest":1.0,"volume":0.0,"delta":0.9229,"gamma":0.0031,"vega":0.2551,"theta":-0.1359,"rho":0.3748,"theo":63.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.88,"last_trade_time":"2026-02-12T13:06:43","percent_change":0.0,"prev_day_close":60.7299995422363},{"option":"SPY260313P00626000","bid":1.62,"bid_size":246.0,"ask":1.64,"ask_size":275.0,"iv":0.2688,"open_interest":161.0,"volume":0.0,"delta":-0.0778,"gamma":0.0031,"vega":0.2567,"theta":-0.1436,"rho":-0.0319,"theo":1.6298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-17T15:31:38","percent_change":0.0,"prev_day_close":1.96000003814697},{"option":"SPY260313C00627000","bid":61.0,"bid_size":2.0,"ask":63.8,"ask_size":10.0,"iv":0.2659,"open_interest":0.0,"volume":0.0,"delta":0.9206,"gamma":0.0032,"vega":0.2606,"theta":-0.1384,"rho":0.3744,"theo":62.4348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.7900009155274},{"option":"SPY260313P00627000","bid":1.67,"bid_size":246.0,"ask":1.69,"ask_size":277.0,"iv":0.2673,"open_interest":98.0,"volume":1.0,"delta":-0.08,"gamma":0.0032,"vega":0.2618,"theta":-0.146,"rho":-0.0328,"theo":1.6757,"change":-0.13,"open":1.89,"high":1.89,"low":1.89,"tick":"down","last_trade_price":1.89,"last_trade_time":"2026-02-18T09:33:10","percent_change":-6.43564,"prev_day_close":2.01999998092651},{"option":"SPY260313C00628000","bid":60.07,"bid_size":2.0,"ask":62.85,"ask_size":10.0,"iv":0.2643,"open_interest":0.0,"volume":0.0,"delta":0.9183,"gamma":0.0033,"vega":0.2661,"theta":-0.1408,"rho":0.374,"theo":61.4854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.8850002288818},{"option":"SPY260313P00628000","bid":1.72,"bid_size":79.0,"ask":1.74,"ask_size":196.0,"iv":0.2658,"open_interest":131.0,"volume":2.0,"delta":-0.0824,"gamma":0.0033,"vega":0.2671,"theta":-0.1484,"rho":-0.0338,"theo":1.7241,"change":-0.68,"open":1.4,"high":1.4,"low":1.39,"tick":"down","last_trade_price":1.39,"last_trade_time":"2026-02-18T11:01:02","percent_change":-32.8502,"prev_day_close":2.0699999332428},{"option":"SPY260313C00629000","bid":59.13,"bid_size":11.0,"ask":61.9,"ask_size":2.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.9159,"gamma":0.0034,"vega":0.2718,"theta":-0.1434,"rho":0.3736,"theo":60.5376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.9099998474121},{"option":"SPY260313P00629000","bid":1.77,"bid_size":156.0,"ask":1.79,"ask_size":195.0,"iv":0.2641,"open_interest":215.0,"volume":7.0,"delta":-0.0848,"gamma":0.0034,"vega":0.2726,"theta":-0.1509,"rho":-0.0349,"theo":1.7741,"change":-0.1,"open":2.03,"high":2.03,"low":2.03,"tick":"down","last_trade_price":2.03,"last_trade_time":"2026-02-18T09:30:56","percent_change":-4.69484,"prev_day_close":2.12999999523163},{"option":"SPY260313C00630000","bid":58.17,"bid_size":5.0,"ask":60.96,"ask_size":35.0,"iv":0.2612,"open_interest":29.0,"volume":0.0,"delta":0.9134,"gamma":0.0035,"vega":0.2777,"theta":-0.1459,"rho":0.3731,"theo":59.5915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.76,"last_trade_time":"2026-02-17T12:49:07","percent_change":0.0,"prev_day_close":56.9699993133545},{"option":"SPY260313P00630000","bid":1.82,"bid_size":160.0,"ask":1.84,"ask_size":188.0,"iv":0.2624,"open_interest":2114.0,"volume":293.0,"delta":-0.0873,"gamma":0.0035,"vega":0.2784,"theta":-0.1534,"rho":-0.0359,"theo":1.8268,"change":-0.46,"open":2.01,"high":2.1,"low":1.44,"tick":"down","last_trade_price":1.73,"last_trade_time":"2026-02-18T15:50:50","percent_change":-21.0046,"prev_day_close":2.19000005722046},{"option":"SPY260313C00631000","bid":57.23,"bid_size":30.0,"ask":60.01,"ask_size":10.0,"iv":0.2598,"open_interest":0.0,"volume":0.0,"delta":0.9109,"gamma":0.0036,"vega":0.2837,"theta":-0.1485,"rho":0.3726,"theo":58.6473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.0750007629394},{"option":"SPY260313P00631000","bid":1.87,"bid_size":177.0,"ask":1.9,"ask_size":180.0,"iv":0.2608,"open_interest":590.0,"volume":66.0,"delta":-0.0898,"gamma":0.0036,"vega":0.2845,"theta":-0.1559,"rho":-0.037,"theo":1.8801,"change":-0.565,"open":2.16,"high":2.16,"low":1.69,"tick":"down","last_trade_price":1.69,"last_trade_time":"2026-02-18T10:09:21","percent_change":-25.0554,"prev_day_close":2.25499999523163},{"option":"SPY260313C00632000","bid":56.29,"bid_size":18.0,"ask":59.07,"ask_size":20.0,"iv":0.2581,"open_interest":0.0,"volume":0.0,"delta":0.9083,"gamma":0.0037,"vega":0.2899,"theta":-0.1511,"rho":0.372,"theo":57.705,"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":55.1100006103516},{"option":"SPY260313P00632000","bid":1.93,"bid_size":171.0,"ask":1.95,"ask_size":109.0,"iv":0.2592,"open_interest":181.0,"volume":4.0,"delta":-0.0925,"gamma":0.0037,"vega":0.291,"theta":-0.1585,"rho":-0.0381,"theo":1.9352,"change":-0.71,"open":1.73,"high":1.73,"low":1.61,"tick":"down","last_trade_price":1.61,"last_trade_time":"2026-02-18T13:22:18","percent_change":-30.6034,"prev_day_close":2.3199999332428},{"option":"SPY260313C00633000","bid":55.35,"bid_size":40.0,"ask":58.13,"ask_size":1.0,"iv":0.2567,"open_interest":3.0,"volume":0.0,"delta":0.9055,"gamma":0.0038,"vega":0.2962,"theta":-0.1538,"rho":0.3714,"theo":56.7646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.7,"last_trade_time":"2026-02-11T14:46:21","percent_change":0.0,"prev_day_close":54.1999988555908},{"option":"SPY260313P00633000","bid":1.99,"bid_size":156.0,"ask":2.01,"ask_size":186.0,"iv":0.2577,"open_interest":274.0,"volume":9.0,"delta":-0.0953,"gamma":0.0038,"vega":0.2985,"theta":-0.161,"rho":-0.039,"theo":1.9918,"change":-0.3,"open":1.82,"high":2.09,"low":1.62,"tick":"no_change","last_trade_price":2.09,"last_trade_time":"2026-02-18T15:36:40","percent_change":-12.5523,"prev_day_close":2.39000010490417},{"option":"SPY260313C00634000","bid":54.4,"bid_size":10.0,"ask":57.19,"ask_size":1.0,"iv":0.255,"open_interest":0.0,"volume":0.0,"delta":0.9027,"gamma":0.0039,"vega":0.3026,"theta":-0.1564,"rho":0.3708,"theo":55.8263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.2600002288818},{"option":"SPY260313P00634000","bid":2.05,"bid_size":156.0,"ask":2.07,"ask_size":193.0,"iv":0.2561,"open_interest":201.0,"volume":0.0,"delta":-0.0982,"gamma":0.0039,"vega":0.3056,"theta":-0.1636,"rho":-0.0402,"theo":2.0513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.86,"last_trade_time":"2026-02-17T13:00:18","percent_change":0.0,"prev_day_close":2.46000003814697},{"option":"SPY260313C00635000","bid":53.46,"bid_size":4.0,"ask":56.26,"ask_size":24.0,"iv":0.2533,"open_interest":67.0,"volume":0.0,"delta":0.8998,"gamma":0.004,"vega":0.3092,"theta":-0.1592,"rho":0.37,"theo":54.8901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.02,"last_trade_time":"2026-02-13T13:06:11","percent_change":0.0,"prev_day_close":52.3400001525879},{"option":"SPY260313P00635000","bid":2.11,"bid_size":203.0,"ask":2.13,"ask_size":200.0,"iv":0.2544,"open_interest":1912.0,"volume":138.0,"delta":-0.1011,"gamma":0.004,"vega":0.3122,"theta":-0.1663,"rho":-0.0411,"theo":2.1137,"change":-0.45,"open":2.4,"high":2.4,"low":1.7,"tick":"down","last_trade_price":2.08,"last_trade_time":"2026-02-18T15:46:28","percent_change":-17.7866,"prev_day_close":2.52999997138977},{"option":"SPY260313C00636000","bid":52.54,"bid_size":40.0,"ask":55.32,"ask_size":1.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":0.8968,"gamma":0.0041,"vega":0.3158,"theta":-0.1619,"rho":0.3693,"theo":53.9561,"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":51.4049987792969},{"option":"SPY260313P00636000","bid":2.17,"bid_size":166.0,"ask":2.2,"ask_size":194.0,"iv":0.2527,"open_interest":210.0,"volume":40.0,"delta":-0.1042,"gamma":0.0042,"vega":0.3184,"theta":-0.169,"rho":-0.0424,"theo":2.179,"change":-0.52,"open":2.05,"high":2.08,"low":2.05,"tick":"up","last_trade_price":2.08,"last_trade_time":"2026-02-18T15:58:52","percent_change":-20.0,"prev_day_close":2.59999990463257},{"option":"SPY260313C00637000","bid":51.61,"bid_size":16.0,"ask":54.39,"ask_size":1.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":0.8936,"gamma":0.0042,"vega":0.3226,"theta":-0.1647,"rho":0.3685,"theo":53.0244,"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":50.5},{"option":"SPY260313P00637000","bid":2.24,"bid_size":171.0,"ask":2.26,"ask_size":79.0,"iv":0.2511,"open_interest":87.0,"volume":29.0,"delta":-0.1073,"gamma":0.0043,"vega":0.3245,"theta":-0.1718,"rho":-0.0437,"theo":2.245,"change":-0.83,"open":2.29,"high":2.52,"low":1.85,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-18T11:37:13","percent_change":-30.9702,"prev_day_close":2.6800000667572},{"option":"SPY260313C00638000","bid":50.66,"bid_size":25.0,"ask":53.45,"ask_size":6.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":0.8904,"gamma":0.0044,"vega":0.3293,"theta":-0.1675,"rho":0.3676,"theo":52.0951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5750007629394},{"option":"SPY260313P00638000","bid":2.31,"bid_size":171.0,"ask":2.33,"ask_size":178.0,"iv":0.2496,"open_interest":255.0,"volume":34.0,"delta":-0.1106,"gamma":0.0044,"vega":0.331,"theta":-0.1745,"rho":-0.045,"theo":2.3138,"change":-0.195,"open":2.62,"high":2.62,"low":1.81,"tick":"up","last_trade_price":2.57,"last_trade_time":"2026-02-18T15:23:42","percent_change":-7.05244,"prev_day_close":2.76499998569489},{"option":"SPY260313C00639000","bid":49.76,"bid_size":1.0,"ask":52.54,"ask_size":25.0,"iv":0.2472,"open_interest":0.0,"volume":0.0,"delta":0.8871,"gamma":0.0045,"vega":0.3362,"theta":-0.1703,"rho":0.3668,"theo":51.1681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.6800003051758},{"option":"SPY260313P00639000","bid":2.38,"bid_size":156.0,"ask":2.4,"ask_size":79.0,"iv":0.2479,"open_interest":120.0,"volume":3.0,"delta":-0.114,"gamma":0.0045,"vega":0.3375,"theta":-0.1773,"rho":-0.0464,"theo":2.3848,"change":-0.91,"open":2.57,"high":2.57,"low":1.93,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-18T13:04:54","percent_change":-32.0423,"prev_day_close":2.83999991416931},{"option":"SPY260313C00640000","bid":49.51,"bid_size":51.0,"ask":50.93,"ask_size":51.0,"iv":0.2456,"open_interest":63.0,"volume":2.0,"delta":0.8837,"gamma":0.0046,"vega":0.3433,"theta":-0.1732,"rho":0.3659,"theo":50.2436,"change":2.48,"open":48.12,"high":50.2,"low":48.12,"tick":"up","last_trade_price":50.2,"last_trade_time":"2026-02-18T15:49:53","percent_change":5.19698,"prev_day_close":47.7199993133545},{"option":"SPY260313P00640000","bid":2.45,"bid_size":211.0,"ask":2.47,"ask_size":18.0,"iv":0.2463,"open_interest":2717.0,"volume":661.0,"delta":-0.1175,"gamma":0.0046,"vega":0.3445,"theta":-0.1801,"rho":-0.0478,"theo":2.4594,"change":-0.61,"open":2.76,"high":2.78,"low":1.97,"tick":"no_change","last_trade_price":2.32,"last_trade_time":"2026-02-18T15:58:16","percent_change":-20.8191,"prev_day_close":2.9300000667572},{"option":"SPY260313C00641000","bid":47.91,"bid_size":2.0,"ask":50.69,"ask_size":20.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":0.8801,"gamma":0.0047,"vega":0.3505,"theta":-0.1761,"rho":0.3649,"theo":49.3216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.8400001525879},{"option":"SPY260313P00641000","bid":2.53,"bid_size":155.0,"ask":2.55,"ask_size":78.0,"iv":0.2448,"open_interest":275.0,"volume":61.0,"delta":-0.1211,"gamma":0.0048,"vega":0.3517,"theta":-0.1829,"rho":-0.0493,"theo":2.5342,"change":-0.47,"open":2.9,"high":2.9,"low":1.99,"tick":"up","last_trade_price":2.54,"last_trade_time":"2026-02-18T14:33:26","percent_change":-15.6146,"prev_day_close":3.00999999046326},{"option":"SPY260313C00642000","bid":47.0,"bid_size":10.0,"ask":49.77,"ask_size":30.0,"iv":0.2423,"open_interest":4.0,"volume":1.0,"delta":0.8764,"gamma":0.0049,"vega":0.3578,"theta":-0.179,"rho":0.3639,"theo":48.4022,"change":4.05,"open":50.0,"high":50.0,"low":50.0,"tick":"down","last_trade_price":50.0,"last_trade_time":"2026-02-18T10:15:17","percent_change":8.81393,"prev_day_close":45.9499988555908},{"option":"SPY260313P00642000","bid":2.61,"bid_size":78.0,"ask":2.63,"ask_size":78.0,"iv":0.2432,"open_interest":259.0,"volume":2.0,"delta":-0.1247,"gamma":0.0049,"vega":0.3593,"theta":-0.1857,"rho":-0.0508,"theo":2.6122,"change":-0.32,"open":2.78,"high":2.78,"low":2.78,"tick":"down","last_trade_price":2.78,"last_trade_time":"2026-02-18T09:48:05","percent_change":-10.3226,"prev_day_close":3.09999990463257},{"option":"SPY260313C00643000","bid":46.05,"bid_size":40.0,"ask":48.86,"ask_size":10.0,"iv":0.2408,"open_interest":4.0,"volume":0.0,"delta":0.8727,"gamma":0.005,"vega":0.3654,"theta":-0.1819,"rho":0.3628,"theo":47.4856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.27,"last_trade_time":"2026-02-12T10:12:16","percent_change":0.0,"prev_day_close":45.0200004577637},{"option":"SPY260313P00643000","bid":2.69,"bid_size":155.0,"ask":2.71,"ask_size":41.0,"iv":0.2416,"open_interest":363.0,"volume":85.0,"delta":-0.1286,"gamma":0.005,"vega":0.3682,"theta":-0.1886,"rho":-0.052,"theo":2.6938,"change":-0.47,"open":2.88,"high":3.01,"low":2.19,"tick":"up","last_trade_price":2.73,"last_trade_time":"2026-02-18T14:33:53","percent_change":-14.6875,"prev_day_close":3.20000004768372},{"option":"SPY260313C00644000","bid":45.16,"bid_size":50.0,"ask":47.93,"ask_size":1.0,"iv":0.2393,"open_interest":2.0,"volume":0.0,"delta":0.8688,"gamma":0.0051,"vega":0.3731,"theta":-0.1848,"rho":0.3616,"theo":46.5717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.97,"last_trade_time":"2026-02-06T12:30:20","percent_change":0.0,"prev_day_close":44.1400012969971},{"option":"SPY260313P00644000","bid":2.77,"bid_size":170.0,"ask":2.79,"ask_size":19.0,"iv":0.2399,"open_interest":417.0,"volume":169.0,"delta":-0.1325,"gamma":0.0052,"vega":0.3766,"theta":-0.1915,"rho":-0.0537,"theo":2.7775,"change":-0.535,"open":3.06,"high":3.06,"low":2.26,"tick":"down","last_trade_price":2.76,"last_trade_time":"2026-02-18T16:05:52","percent_change":-16.2367,"prev_day_close":3.29499995708466},{"option":"SPY260313C00645000","bid":44.95,"bid_size":51.0,"ask":46.32,"ask_size":51.0,"iv":0.2376,"open_interest":23.0,"volume":0.0,"delta":0.8647,"gamma":0.0053,"vega":0.3808,"theta":-0.1877,"rho":0.3603,"theo":45.6608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":41.9,"last_trade_time":"2026-02-13T15:40:05","percent_change":0.0,"prev_day_close":43.2249984741211},{"option":"SPY260313P00645000","bid":2.86,"bid_size":183.0,"ask":2.88,"ask_size":18.0,"iv":0.2384,"open_interest":1577.0,"volume":216.0,"delta":-0.1366,"gamma":0.0053,"vega":0.3844,"theta":-0.1944,"rho":-0.055,"theo":2.8653,"change":-0.27,"open":3.2,"high":3.22,"low":2.27,"tick":"no_change","last_trade_price":3.13,"last_trade_time":"2026-02-18T15:19:42","percent_change":-7.94118,"prev_day_close":3.40000009536743},{"option":"SPY260313C00646000","bid":43.35,"bid_size":15.0,"ask":46.12,"ask_size":2.0,"iv":0.236,"open_interest":1.0,"volume":0.0,"delta":0.8606,"gamma":0.0054,"vega":0.3886,"theta":-0.1907,"rho":0.359,"theo":44.7529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.01,"last_trade_time":"2026-02-13T12:24:43","percent_change":0.0,"prev_day_close":42.3250007629394},{"option":"SPY260313P00646000","bid":2.95,"bid_size":161.0,"ask":2.97,"ask_size":27.0,"iv":0.2367,"open_interest":235.0,"volume":232.0,"delta":-0.1408,"gamma":0.0055,"vega":0.3915,"theta":-0.1972,"rho":-0.0567,"theo":2.9566,"change":-0.425,"open":3.11,"high":3.25,"low":2.43,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-18T14:49:42","percent_change":-12.1255,"prev_day_close":3.50499999523163},{"option":"SPY260313C00647000","bid":42.41,"bid_size":50.0,"ask":45.21,"ask_size":5.0,"iv":0.2343,"open_interest":3.0,"volume":0.0,"delta":0.8563,"gamma":0.0056,"vega":0.3965,"theta":-0.1936,"rho":0.3577,"theo":43.8482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.61,"last_trade_time":"2026-02-13T15:50:16","percent_change":0.0,"prev_day_close":41.4599990844727},{"option":"SPY260313P00647000","bid":3.04,"bid_size":170.0,"ask":3.06,"ask_size":19.0,"iv":0.235,"open_interest":299.0,"volume":32.0,"delta":-0.1452,"gamma":0.0056,"vega":0.3987,"theta":-0.2002,"rho":-0.0584,"theo":3.0506,"change":-0.35,"open":3.44,"high":3.48,"low":2.57,"tick":"no_change","last_trade_price":3.26,"last_trade_time":"2026-02-18T14:52:52","percent_change":-9.69529,"prev_day_close":3.60999989509582},{"option":"SPY260313C00648000","bid":42.33,"bid_size":4.0,"ask":43.66,"ask_size":4.0,"iv":0.2348,"open_interest":1.0,"volume":0.0,"delta":0.8518,"gamma":0.0057,"vega":0.4044,"theta":-0.1966,"rho":0.3563,"theo":42.9465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.21,"last_trade_time":"2026-02-09T12:12:11","percent_change":0.0,"prev_day_close":40.5550003051758},{"option":"SPY260313P00648000","bid":3.14,"bid_size":170.0,"ask":3.16,"ask_size":30.0,"iv":0.2335,"open_interest":212.0,"volume":4.0,"delta":-0.1497,"gamma":0.0058,"vega":0.4062,"theta":-0.203,"rho":-0.0603,"theo":3.1475,"change":-1.17,"open":3.53,"high":3.53,"low":2.55,"tick":"no_change","last_trade_price":2.55,"last_trade_time":"2026-02-18T13:09:28","percent_change":-31.4516,"prev_day_close":3.72000002861023},{"option":"SPY260313C00649000","bid":41.44,"bid_size":4.0,"ask":42.75,"ask_size":4.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":0.8473,"gamma":0.0059,"vega":0.4124,"theta":-0.1995,"rho":0.3548,"theo":42.0481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.6700000762939},{"option":"SPY260313P00649000","bid":3.24,"bid_size":169.0,"ask":3.26,"ask_size":17.0,"iv":0.2319,"open_interest":88.0,"volume":66.0,"delta":-0.1543,"gamma":0.006,"vega":0.4139,"theta":-0.2059,"rho":-0.0621,"theo":3.2473,"change":-0.44,"open":3.73,"high":3.73,"low":2.64,"tick":"up","last_trade_price":3.39,"last_trade_time":"2026-02-18T15:02:18","percent_change":-11.4882,"prev_day_close":3.82999992370606},{"option":"SPY260313C00650000","bid":40.62,"bid_size":51.0,"ask":41.73,"ask_size":51.0,"iv":0.2308,"open_interest":658.0,"volume":6.0,"delta":0.8426,"gamma":0.006,"vega":0.4205,"theta":-0.2024,"rho":0.3534,"theo":41.153,"change":4.265,"open":41.7,"high":43.04,"low":41.63,"tick":"up","last_trade_price":43.04,"last_trade_time":"2026-02-18T11:42:16","percent_change":10.9994,"prev_day_close":38.7749996185303},{"option":"SPY260313P00650000","bid":3.34,"bid_size":169.0,"ask":3.36,"ask_size":16.0,"iv":0.2302,"open_interest":3137.0,"volume":3059.0,"delta":-0.1591,"gamma":0.0061,"vega":0.4217,"theta":-0.2088,"rho":-0.0641,"theo":3.3503,"change":-0.635,"open":3.8,"high":3.8,"low":2.63,"tick":"up","last_trade_price":3.32,"last_trade_time":"2026-02-18T16:02:32","percent_change":-16.0556,"prev_day_close":3.95500004291534},{"option":"SPY260313C00651000","bid":39.67,"bid_size":4.0,"ask":40.95,"ask_size":4.0,"iv":0.2296,"open_interest":2.0,"volume":0.0,"delta":0.8377,"gamma":0.0062,"vega":0.4287,"theta":-0.2053,"rho":0.3518,"theo":40.2612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.93,"last_trade_time":"2026-02-11T13:15:47","percent_change":0.0,"prev_day_close":37.9349994659424},{"option":"SPY260313P00651000","bid":3.45,"bid_size":169.0,"ask":3.47,"ask_size":27.0,"iv":0.2287,"open_interest":177.0,"volume":40.0,"delta":-0.164,"gamma":0.0063,"vega":0.4305,"theta":-0.2117,"rho":-0.066,"theo":3.4566,"change":-0.75,"open":3.48,"high":3.79,"low":2.84,"tick":"down","last_trade_price":3.32,"last_trade_time":"2026-02-18T15:48:41","percent_change":-18.4275,"prev_day_close":4.0699999332428},{"option":"SPY260313C00652000","bid":38.79,"bid_size":4.0,"ask":40.05,"ask_size":4.0,"iv":0.2282,"open_interest":176.0,"volume":0.0,"delta":0.8327,"gamma":0.0064,"vega":0.4371,"theta":-0.2082,"rho":0.3501,"theo":39.373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.6,"last_trade_time":"2026-02-12T13:57:19","percent_change":0.0,"prev_day_close":37.0599994659424},{"option":"SPY260313P00652000","bid":3.56,"bid_size":167.0,"ask":3.58,"ask_size":50.0,"iv":0.227,"open_interest":811.0,"volume":112.0,"delta":-0.1692,"gamma":0.0065,"vega":0.44,"theta":-0.2145,"rho":-0.0675,"theo":3.5674,"change":-0.965,"open":3.95,"high":4.04,"low":2.94,"tick":"up","last_trade_price":3.24,"last_trade_time":"2026-02-18T13:46:56","percent_change":-22.9489,"prev_day_close":4.20499992370606},{"option":"SPY260313C00653000","bid":37.91,"bid_size":4.0,"ask":39.15,"ask_size":4.0,"iv":0.2265,"open_interest":6.0,"volume":0.0,"delta":0.8275,"gamma":0.0066,"vega":0.4456,"theta":-0.2111,"rho":0.3483,"theo":38.4884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.92,"last_trade_time":"2026-02-17T10:17:05","percent_change":0.0,"prev_day_close":36.1450004577637},{"option":"SPY260313P00653000","bid":3.67,"bid_size":167.0,"ask":3.69,"ask_size":49.0,"iv":0.2254,"open_interest":246.0,"volume":52.0,"delta":-0.1743,"gamma":0.0066,"vega":0.4496,"theta":-0.2174,"rho":-0.0697,"theo":3.6804,"change":-0.8,"open":3.87,"high":3.99,"low":3.01,"tick":"down","last_trade_price":3.53,"last_trade_time":"2026-02-18T15:48:41","percent_change":-18.4758,"prev_day_close":4.33000016212463},{"option":"SPY260313C00654000","bid":37.04,"bid_size":4.0,"ask":38.26,"ask_size":4.0,"iv":0.2248,"open_interest":2.0,"volume":0.0,"delta":0.8222,"gamma":0.0067,"vega":0.4542,"theta":-0.2139,"rho":0.3465,"theo":37.6076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.04,"last_trade_time":"2026-02-06T12:30:20","percent_change":0.0,"prev_day_close":35.3050003051758},{"option":"SPY260313P00654000","bid":3.79,"bid_size":166.0,"ask":3.81,"ask_size":50.0,"iv":0.2238,"open_interest":617.0,"volume":44.0,"delta":-0.1797,"gamma":0.0068,"vega":0.4582,"theta":-0.2202,"rho":-0.0714,"theo":3.799,"change":-0.69,"open":4.35,"high":4.36,"low":3.1,"tick":"down","last_trade_price":3.77,"last_trade_time":"2026-02-18T16:05:52","percent_change":-15.4708,"prev_day_close":4.45999979972839},{"option":"SPY260313C00655000","bid":36.24,"bid_size":51.0,"ask":37.26,"ask_size":51.0,"iv":0.2226,"open_interest":71.0,"volume":3.0,"delta":0.8167,"gamma":0.0069,"vega":0.4627,"theta":-0.2167,"rho":0.3446,"theo":36.7306,"change":3.47,"open":37.8,"high":37.9,"low":37.8,"tick":"up","last_trade_price":37.9,"last_trade_time":"2026-02-18T10:31:06","percent_change":10.0784,"prev_day_close":34.4300003051758},{"option":"SPY260313P00655000","bid":3.91,"bid_size":176.0,"ask":3.93,"ask_size":52.0,"iv":0.2221,"open_interest":2076.0,"volume":386.0,"delta":-0.1853,"gamma":0.007,"vega":0.4659,"theta":-0.2229,"rho":-0.0736,"theo":3.922,"change":-0.71,"open":4.35,"high":4.35,"low":3.1,"tick":"down","last_trade_price":3.89,"last_trade_time":"2026-02-18T15:45:58","percent_change":-15.4348,"prev_day_close":4.60000014305115},{"option":"SPY260313C00656000","bid":34.45,"bid_size":17.0,"ask":37.23,"ask_size":35.0,"iv":0.2212,"open_interest":0.0,"volume":4.0,"delta":0.8111,"gamma":0.0071,"vega":0.4713,"theta":-0.2195,"rho":0.3426,"theo":35.8577,"change":1.115,"open":34.76,"high":34.79,"low":34.69,"tick":"down","last_trade_price":34.69,"last_trade_time":"2026-02-18T09:42:04","percent_change":3.32092,"prev_day_close":33.5750007629394},{"option":"SPY260313P00656000","bid":4.04,"bid_size":76.0,"ask":4.06,"ask_size":52.0,"iv":0.2205,"open_interest":1262.0,"volume":106.0,"delta":-0.1911,"gamma":0.0072,"vega":0.4737,"theta":-0.2257,"rho":-0.076,"theo":4.0485,"change":-0.38,"open":4.13,"high":4.37,"low":3.24,"tick":"up","last_trade_price":4.37,"last_trade_time":"2026-02-18T15:10:46","percent_change":-8.0,"prev_day_close":4.75},{"option":"SPY260313C00657000","bid":33.58,"bid_size":12.0,"ask":36.36,"ask_size":25.0,"iv":0.2195,"open_interest":6.0,"volume":0.0,"delta":0.8052,"gamma":0.0073,"vega":0.4798,"theta":-0.2222,"rho":0.3405,"theo":34.9888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.99,"last_trade_time":"2026-02-17T11:46:40","percent_change":0.0,"prev_day_close":32.7700004577637},{"option":"SPY260313P00657000","bid":4.17,"bid_size":76.0,"ask":4.19,"ask_size":52.0,"iv":0.2189,"open_interest":870.0,"volume":88.0,"delta":-0.197,"gamma":0.0074,"vega":0.4818,"theta":-0.2283,"rho":-0.0785,"theo":4.1785,"change":-0.475,"open":4.52,"high":4.73,"low":3.39,"tick":"up","last_trade_price":4.42,"last_trade_time":"2026-02-18T14:44:46","percent_change":-9.70378,"prev_day_close":4.89499998092651},{"option":"SPY260313C00658000","bid":32.69,"bid_size":31.0,"ask":35.48,"ask_size":3.0,"iv":0.2177,"open_interest":2.0,"volume":0.0,"delta":0.7992,"gamma":0.0075,"vega":0.4884,"theta":-0.2249,"rho":0.3384,"theo":34.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.75,"last_trade_time":"2026-01-30T10:24:42","percent_change":0.0,"prev_day_close":31.9200010299683},{"option":"SPY260313P00658000","bid":4.3,"bid_size":164.0,"ask":4.32,"ask_size":50.0,"iv":0.2171,"open_interest":783.0,"volume":138.0,"delta":-0.2031,"gamma":0.0076,"vega":0.49,"theta":-0.231,"rho":-0.0806,"theo":4.3125,"change":-0.93,"open":5.0,"high":5.0,"low":3.51,"tick":"down","last_trade_price":4.12,"last_trade_time":"2026-02-18T15:50:10","percent_change":-18.4158,"prev_day_close":5.04999995231628},{"option":"SPY260313C00659000","bid":31.86,"bid_size":7.0,"ask":34.63,"ask_size":3.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":0.793,"gamma":0.0077,"vega":0.497,"theta":-0.2275,"rho":0.3362,"theo":33.2636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.0649995803833},{"option":"SPY260313P00659000","bid":4.44,"bid_size":164.0,"ask":4.46,"ask_size":52.0,"iv":0.2155,"open_interest":613.0,"volume":51.0,"delta":-0.2093,"gamma":0.0078,"vega":0.4988,"theta":-0.2336,"rho":-0.0831,"theo":4.4506,"change":-0.275,"open":5.1,"high":5.1,"low":3.62,"tick":"up","last_trade_price":4.94,"last_trade_time":"2026-02-18T15:26:16","percent_change":-5.27325,"prev_day_close":5.21499991416931},{"option":"SPY260313C00660000","bid":31.96,"bid_size":51.0,"ask":32.93,"ask_size":51.0,"iv":0.2147,"open_interest":2443.0,"volume":6.0,"delta":0.7867,"gamma":0.0079,"vega":0.5057,"theta":-0.23,"rho":0.3339,"theo":32.4075,"change":2.255,"open":33.68,"high":33.68,"low":31.36,"tick":"up","last_trade_price":32.5,"last_trade_time":"2026-02-18T15:48:22","percent_change":7.45578,"prev_day_close":30.2449998855591},{"option":"SPY260313P00660000","bid":4.58,"bid_size":164.0,"ask":4.6,"ask_size":50.0,"iv":0.2138,"open_interest":2968.0,"volume":1906.0,"delta":-0.2158,"gamma":0.008,"vega":0.5081,"theta":-0.2361,"rho":-0.0849,"theo":4.593,"change":-0.795,"open":5.21,"high":5.21,"low":3.67,"tick":"up","last_trade_price":4.58,"last_trade_time":"2026-02-18T16:04:45","percent_change":-14.7907,"prev_day_close":5.375},{"option":"SPY260313C00661000","bid":30.14,"bid_size":8.0,"ask":32.93,"ask_size":30.0,"iv":0.2129,"open_interest":3.0,"volume":0.0,"delta":0.7801,"gamma":0.0081,"vega":0.5144,"theta":-0.2325,"rho":0.3315,"theo":31.5559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.28,"last_trade_time":"2026-02-13T10:24:23","percent_change":0.0,"prev_day_close":29.4000005722046},{"option":"SPY260313P00661000","bid":4.73,"bid_size":163.0,"ask":4.76,"ask_size":99.0,"iv":0.2122,"open_interest":345.0,"volume":121.0,"delta":-0.2225,"gamma":0.0082,"vega":0.5184,"theta":-0.2386,"rho":-0.0876,"theo":4.7407,"change":-0.305,"open":4.9,"high":5.24,"low":3.85,"tick":"up","last_trade_price":5.24,"last_trade_time":"2026-02-18T15:23:41","percent_change":-5.50045,"prev_day_close":5.54500007629394},{"option":"SPY260313C00662000","bid":29.29,"bid_size":14.0,"ask":32.08,"ask_size":10.0,"iv":0.2112,"open_interest":7.0,"volume":0.0,"delta":0.7733,"gamma":0.0083,"vega":0.5232,"theta":-0.2349,"rho":0.329,"theo":30.7091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.79,"last_trade_time":"2026-02-12T12:33:36","percent_change":0.0,"prev_day_close":28.5799999237061},{"option":"SPY260313P00662000","bid":4.88,"bid_size":163.0,"ask":4.91,"ask_size":50.0,"iv":0.2104,"open_interest":418.0,"volume":574.0,"delta":-0.2294,"gamma":0.0084,"vega":0.5277,"theta":-0.2409,"rho":-0.0898,"theo":4.894,"change":-0.335,"open":5.38,"high":5.5,"low":4.04,"tick":"up","last_trade_price":5.39,"last_trade_time":"2026-02-18T15:23:41","percent_change":-5.85153,"prev_day_close":5.72499990463257},{"option":"SPY260313C00663000","bid":28.45,"bid_size":5.0,"ask":31.24,"ask_size":16.0,"iv":0.2091,"open_interest":639.0,"volume":3.0,"delta":0.7664,"gamma":0.0085,"vega":0.532,"theta":-0.2372,"rho":0.3263,"theo":29.8671,"change":0.86,"open":28.6,"high":28.64,"low":28.6,"tick":"down","last_trade_price":28.62,"last_trade_time":"2026-02-18T09:41:01","percent_change":3.09798,"prev_day_close":27.7600002288818},{"option":"SPY260313P00663000","bid":5.04,"bid_size":161.0,"ask":5.07,"ask_size":74.0,"iv":0.2087,"open_interest":588.0,"volume":15.0,"delta":-0.2365,"gamma":0.0086,"vega":0.5354,"theta":-0.2432,"rho":-0.0926,"theo":5.053,"change":-1.055,"open":5.28,"high":5.41,"low":4.17,"tick":"down","last_trade_price":4.85,"last_trade_time":"2026-02-18T15:50:10","percent_change":-17.8662,"prev_day_close":5.90499997138977},{"option":"SPY260313C00664000","bid":27.61,"bid_size":10.0,"ask":30.4,"ask_size":5.0,"iv":0.2073,"open_interest":10.0,"volume":1.0,"delta":0.7592,"gamma":0.0087,"vega":0.5407,"theta":-0.2394,"rho":0.3236,"theo":29.0303,"change":1.395,"open":28.34,"high":28.34,"low":28.34,"tick":"up","last_trade_price":28.34,"last_trade_time":"2026-02-18T14:39:20","percent_change":5.17721,"prev_day_close":26.9449996948242},{"option":"SPY260313P00664000","bid":5.2,"bid_size":161.0,"ask":5.23,"ask_size":50.0,"iv":0.2069,"open_interest":336.0,"volume":45.0,"delta":-0.2438,"gamma":0.0088,"vega":0.5433,"theta":-0.2454,"rho":-0.0955,"theo":5.2164,"change":-0.33,"open":5.84,"high":5.84,"low":4.3,"tick":"up","last_trade_price":5.76,"last_trade_time":"2026-02-18T15:13:18","percent_change":-5.41872,"prev_day_close":6.08999991416931},{"option":"SPY260313C00665000","bid":27.8,"bid_size":51.0,"ask":28.61,"ask_size":51.0,"iv":0.2054,"open_interest":1898.0,"volume":7.0,"delta":0.7518,"gamma":0.0089,"vega":0.5492,"theta":-0.2415,"rho":0.3208,"theo":28.1986,"change":1.08,"open":26.98,"high":29.22,"low":26.98,"tick":"no_change","last_trade_price":27.23,"last_trade_time":"2026-02-18T15:07:03","percent_change":4.13002,"prev_day_close":26.1499996185303},{"option":"SPY260313P00665000","bid":5.37,"bid_size":160.0,"ask":5.4,"ask_size":50.0,"iv":0.2052,"open_interest":1533.0,"volume":415.0,"delta":-0.2513,"gamma":0.0091,"vega":0.5514,"theta":-0.2475,"rho":-0.0981,"theo":5.3843,"change":-1.185,"open":6.21,"high":6.21,"low":4.32,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-18T15:53:44","percent_change":-18.8544,"prev_day_close":6.28500008583069},{"option":"SPY260313C00666000","bid":25.95,"bid_size":60.0,"ask":28.74,"ask_size":2.0,"iv":0.2039,"open_interest":19.0,"volume":0.0,"delta":0.7442,"gamma":0.0091,"vega":0.5576,"theta":-0.2436,"rho":0.318,"theo":27.3721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":24.91,"last_trade_time":"2026-02-17T16:02:47","percent_change":0.0,"prev_day_close":25.3549995422363},{"option":"SPY260313P00666000","bid":5.54,"bid_size":160.0,"ask":5.57,"ask_size":50.0,"iv":0.2035,"open_interest":178.0,"volume":211.0,"delta":-0.259,"gamma":0.0093,"vega":0.5594,"theta":-0.2495,"rho":-0.1009,"theo":5.5574,"change":-0.945,"open":5.87,"high":5.87,"low":4.53,"tick":"down","last_trade_price":5.54,"last_trade_time":"2026-02-18T16:00:30","percent_change":-14.5721,"prev_day_close":6.48499989509582},{"option":"SPY260313C00667000","bid":25.13,"bid_size":50.0,"ask":27.91,"ask_size":6.0,"iv":0.2023,"open_interest":14.0,"volume":5.0,"delta":0.7364,"gamma":0.0094,"vega":0.5661,"theta":-0.2455,"rho":0.315,"theo":26.5511,"change":1.21,"open":25.75,"high":25.75,"low":25.75,"tick":"down","last_trade_price":25.75,"last_trade_time":"2026-02-18T09:42:33","percent_change":4.93073,"prev_day_close":24.539999961853},{"option":"SPY260313P00667000","bid":5.72,"bid_size":159.0,"ask":5.75,"ask_size":50.0,"iv":0.2017,"open_interest":278.0,"volume":23.0,"delta":-0.2674,"gamma":0.0095,"vega":0.5689,"theta":-0.2514,"rho":-0.1034,"theo":5.7399,"change":-1.245,"open":6.27,"high":6.32,"low":4.78,"tick":"no_change","last_trade_price":5.44,"last_trade_time":"2026-02-18T15:56:33","percent_change":-18.6238,"prev_day_close":6.68499994277954},{"option":"SPY260313C00668000","bid":24.34,"bid_size":25.0,"ask":26.76,"ask_size":2.0,"iv":0.2017,"open_interest":9.0,"volume":1.0,"delta":0.7283,"gamma":0.0096,"vega":0.5745,"theta":-0.2472,"rho":0.312,"theo":25.7357,"change":3.245,"open":27.02,"high":27.02,"low":27.02,"tick":"down","last_trade_price":27.02,"last_trade_time":"2026-02-18T12:13:23","percent_change":13.6488,"prev_day_close":23.7749996185303},{"option":"SPY260313P00668000","bid":5.91,"bid_size":159.0,"ask":5.95,"ask_size":183.0,"iv":0.1999,"open_interest":462.0,"volume":204.0,"delta":-0.2754,"gamma":0.0098,"vega":0.5772,"theta":-0.2533,"rho":-0.1064,"theo":5.9254,"change":-1.045,"open":5.8,"high":6.39,"low":4.8,"tick":"up","last_trade_price":5.86,"last_trade_time":"2026-02-18T15:59:35","percent_change":-15.134,"prev_day_close":6.90499997138977},{"option":"SPY260313C00669000","bid":24.57,"bid_size":25.0,"ask":26.28,"ask_size":1.0,"iv":0.2004,"open_interest":32.0,"volume":2.0,"delta":0.72,"gamma":0.0098,"vega":0.5828,"theta":-0.2489,"rho":0.3087,"theo":24.9261,"change":1.805,"open":24.75,"high":24.75,"low":24.75,"tick":"up","last_trade_price":24.75,"last_trade_time":"2026-02-18T14:34:25","percent_change":7.86664,"prev_day_close":22.9449996948242},{"option":"SPY260313P00669000","bid":6.1,"bid_size":159.0,"ask":6.13,"ask_size":52.0,"iv":0.1982,"open_interest":374.0,"volume":359.0,"delta":-0.2837,"gamma":0.01,"vega":0.5875,"theta":-0.2549,"rho":-0.109,"theo":6.1108,"change":-1.045,"open":6.11,"high":6.69,"low":5.04,"tick":"down","last_trade_price":6.08,"last_trade_time":"2026-02-18T16:04:45","percent_change":-14.6667,"prev_day_close":7.125},{"option":"SPY260313C00670000","bid":23.99,"bid_size":50.0,"ask":24.26,"ask_size":50.0,"iv":0.1965,"open_interest":678.0,"volume":57.0,"delta":0.7115,"gamma":0.0101,"vega":0.5911,"theta":-0.2504,"rho":0.3053,"theo":24.1227,"change":1.07,"open":22.68,"high":25.37,"low":22.68,"tick":"down","last_trade_price":23.26,"last_trade_time":"2026-02-18T15:31:17","percent_change":4.82199,"prev_day_close":22.1900005340576},{"option":"SPY260313P00670000","bid":6.29,"bid_size":158.0,"ask":6.33,"ask_size":72.0,"iv":0.1963,"open_interest":2298.0,"volume":3470.0,"delta":-0.2924,"gamma":0.0102,"vega":0.5946,"theta":-0.2564,"rho":-0.1124,"theo":6.31,"change":-1.07,"open":6.98,"high":7.29,"low":5.2,"tick":"no_change","last_trade_price":6.29,"last_trade_time":"2026-02-18T16:02:10","percent_change":-14.538,"prev_day_close":7.35999989509582},{"option":"SPY260313C00671000","bid":23.19,"bid_size":50.0,"ask":23.44,"ask_size":50.0,"iv":0.1944,"open_interest":38.0,"volume":0.0,"delta":0.7027,"gamma":0.0103,"vega":0.5992,"theta":-0.2517,"rho":0.3018,"theo":23.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.31,"last_trade_time":"2026-02-17T10:47:10","percent_change":0.0,"prev_day_close":21.4400005340576},{"option":"SPY260313P00671000","bid":6.5,"bid_size":158.0,"ask":6.54,"ask_size":183.0,"iv":0.1944,"open_interest":489.0,"volume":90.0,"delta":-0.3014,"gamma":0.0105,"vega":0.6018,"theta":-0.2577,"rho":-0.116,"theo":6.5145,"change":-1.17,"open":6.8,"high":6.8,"low":5.3,"tick":"no_change","last_trade_price":6.42,"last_trade_time":"2026-02-18T16:00:11","percent_change":-15.415,"prev_day_close":7.59000015258789},{"option":"SPY260313C00672000","bid":22.39,"bid_size":50.0,"ask":22.66,"ask_size":50.0,"iv":0.1926,"open_interest":88.0,"volume":5.0,"delta":0.6936,"gamma":0.0105,"vega":0.607,"theta":-0.253,"rho":0.2982,"theo":22.5351,"change":1.11,"open":21.78,"high":21.78,"low":21.78,"tick":"up","last_trade_price":21.78,"last_trade_time":"2026-02-18T09:42:33","percent_change":5.3701,"prev_day_close":20.6700000762939},{"option":"SPY260313P00672000","bid":6.71,"bid_size":157.0,"ask":6.75,"ask_size":181.0,"iv":0.1925,"open_interest":527.0,"volume":26.0,"delta":-0.3107,"gamma":0.0107,"vega":0.6092,"theta":-0.2589,"rho":-0.1187,"theo":6.7248,"change":-1.49,"open":5.88,"high":6.34,"low":5.75,"tick":"up","last_trade_price":6.34,"last_trade_time":"2026-02-18T15:56:08","percent_change":-19.0294,"prev_day_close":7.82999992370606},{"option":"SPY260313C00673000","bid":21.61,"bid_size":50.0,"ask":21.87,"ask_size":50.0,"iv":0.1907,"open_interest":65.0,"volume":5.0,"delta":0.6843,"gamma":0.0108,"vega":0.6146,"theta":-0.254,"rho":0.2946,"theo":21.7513,"change":1.8,"open":20.48,"high":22.2,"low":20.48,"tick":"up","last_trade_price":21.7,"last_trade_time":"2026-02-18T15:46:29","percent_change":9.04522,"prev_day_close":19.9000005722046},{"option":"SPY260313P00673000","bid":6.93,"bid_size":70.0,"ask":6.97,"ask_size":176.0,"iv":0.1907,"open_interest":370.0,"volume":345.0,"delta":-0.3202,"gamma":0.011,"vega":0.6162,"theta":-0.26,"rho":-0.1223,"theo":6.9416,"change":-1.13,"open":7.69,"high":7.69,"low":5.67,"tick":"up","last_trade_price":6.95,"last_trade_time":"2026-02-18T16:05:00","percent_change":-13.9852,"prev_day_close":8.08000040054321},{"option":"SPY260313C00674000","bid":20.84,"bid_size":50.0,"ask":21.02,"ask_size":50.0,"iv":0.1883,"open_interest":65.0,"volume":1.0,"delta":0.6747,"gamma":0.011,"vega":0.622,"theta":-0.2548,"rho":0.2908,"theo":20.9743,"change":0.695,"open":19.86,"high":19.86,"low":19.86,"tick":"up","last_trade_price":19.86,"last_trade_time":"2026-02-18T15:28:41","percent_change":3.6264,"prev_day_close":19.164999961853},{"option":"SPY260313P00674000","bid":7.15,"bid_size":154.0,"ask":7.19,"ask_size":169.0,"iv":0.1888,"open_interest":355.0,"volume":176.0,"delta":-0.33,"gamma":0.0112,"vega":0.6242,"theta":-0.2609,"rho":-0.1248,"theo":7.1651,"change":-0.745,"open":7.92,"high":7.92,"low":5.97,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-18T15:33:45","percent_change":-8.9275,"prev_day_close":8.34499979019165},{"option":"SPY260313C00675000","bid":19.93,"bid_size":51.0,"ask":20.3,"ask_size":50.0,"iv":0.1857,"open_interest":377.0,"volume":34.0,"delta":0.6648,"gamma":0.0113,"vega":0.6293,"theta":-0.2555,"rho":0.2869,"theo":20.2045,"change":1.88,"open":19.23,"high":21.6,"low":19.03,"tick":"up","last_trade_price":20.33,"last_trade_time":"2026-02-18T15:52:25","percent_change":10.1897,"prev_day_close":18.4500007629395},{"option":"SPY260313P00675000","bid":7.38,"bid_size":153.0,"ask":7.42,"ask_size":153.0,"iv":0.187,"open_interest":1792.0,"volume":953.0,"delta":-0.3401,"gamma":0.0115,"vega":0.6312,"theta":-0.2616,"rho":-0.1284,"theo":7.3968,"change":-1.19,"open":8.33,"high":8.42,"low":6.06,"tick":"down","last_trade_price":7.42,"last_trade_time":"2026-02-18T16:13:25","percent_change":-13.8211,"prev_day_close":8.6100001335144},{"option":"SPY260313C00676000","bid":19.32,"bid_size":50.0,"ask":19.54,"ask_size":50.0,"iv":0.185,"open_interest":120.0,"volume":49.0,"delta":0.6547,"gamma":0.0115,"vega":0.6363,"theta":-0.256,"rho":0.2828,"theo":19.4422,"change":2.08,"open":19.1,"high":20.26,"low":19.1,"tick":"down","last_trade_price":19.79,"last_trade_time":"2026-02-18T13:43:20","percent_change":11.7448,"prev_day_close":17.710000038147},{"option":"SPY260313P00676000","bid":7.62,"bid_size":152.0,"ask":7.66,"ask_size":152.0,"iv":0.185,"open_interest":265.0,"volume":296.0,"delta":-0.3505,"gamma":0.0117,"vega":0.6396,"theta":-0.2621,"rho":-0.1317,"theo":7.6374,"change":-1.19,"open":8.55,"high":8.55,"low":6.38,"tick":"up","last_trade_price":7.7,"last_trade_time":"2026-02-18T16:10:00","percent_change":-13.3858,"prev_day_close":8.8899998664856},{"option":"SPY260313C00677000","bid":18.44,"bid_size":50.0,"ask":18.81,"ask_size":50.0,"iv":0.1823,"open_interest":248.0,"volume":4.0,"delta":0.6442,"gamma":0.0118,"vega":0.6431,"theta":-0.2562,"rho":0.2784,"theo":18.6878,"change":2.05,"open":20.06,"high":20.06,"low":19.05,"tick":"down","last_trade_price":19.05,"last_trade_time":"2026-02-18T15:53:01","percent_change":12.0588,"prev_day_close":17.0},{"option":"SPY260313P00677000","bid":7.87,"bid_size":152.0,"ask":7.91,"ask_size":152.0,"iv":0.1831,"open_interest":849.0,"volume":1290.0,"delta":-0.3613,"gamma":0.012,"vega":0.6454,"theta":-0.2624,"rho":-0.1358,"theo":7.8867,"change":-1.27,"open":8.26,"high":8.71,"low":6.5,"tick":"up","last_trade_price":7.91,"last_trade_time":"2026-02-18T16:08:21","percent_change":-13.8344,"prev_day_close":9.17999982833862},{"option":"SPY260313C00678000","bid":17.71,"bid_size":50.0,"ask":18.06,"ask_size":50.0,"iv":0.1804,"open_interest":377.0,"volume":9.0,"delta":0.6334,"gamma":0.012,"vega":0.6495,"theta":-0.2562,"rho":0.274,"theo":17.9415,"change":2.39,"open":16.65,"high":19.25,"low":16.65,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-18T13:28:34","percent_change":14.6536,"prev_day_close":16.3099994659424},{"option":"SPY260313P00678000","bid":8.12,"bid_size":166.0,"ask":8.17,"ask_size":151.0,"iv":0.1811,"open_interest":6406.0,"volume":128.0,"delta":-0.3723,"gamma":0.0122,"vega":0.6512,"theta":-0.2624,"rho":-0.1386,"theo":8.1432,"change":-1.545,"open":9.0,"high":9.13,"low":6.77,"tick":"up","last_trade_price":7.93,"last_trade_time":"2026-02-18T15:59:20","percent_change":-16.3061,"prev_day_close":9.47499990463257},{"option":"SPY260313C00679000","bid":16.99,"bid_size":50.0,"ask":17.46,"ask_size":50.0,"iv":0.1796,"open_interest":378.0,"volume":42.0,"delta":0.6223,"gamma":0.0123,"vega":0.6554,"theta":-0.256,"rho":0.2695,"theo":17.2038,"change":1.26,"open":18.65,"high":18.65,"low":16.85,"tick":"down","last_trade_price":16.85,"last_trade_time":"2026-02-18T15:45:13","percent_change":8.0821,"prev_day_close":15.5900001525879},{"option":"SPY260313P00679000","bid":8.39,"bid_size":149.0,"ask":8.44,"ask_size":166.0,"iv":0.1792,"open_interest":6315.0,"volume":76.0,"delta":-0.3837,"gamma":0.0125,"vega":0.6566,"theta":-0.2622,"rho":-0.1427,"theo":8.4078,"change":-0.98,"open":9.56,"high":9.56,"low":7.02,"tick":"up","last_trade_price":8.8,"last_trade_time":"2026-02-18T14:36:18","percent_change":-10.0205,"prev_day_close":9.78000020980835},{"option":"SPY260313C00680000","bid":16.38,"bid_size":50.0,"ask":16.52,"ask_size":50.0,"iv":0.1767,"open_interest":1048.0,"volume":193.0,"delta":0.6109,"gamma":0.0125,"vega":0.661,"theta":-0.2556,"rho":0.2649,"theo":16.471,"change":1.57,"open":15.5,"high":17.8,"low":15.45,"tick":"up","last_trade_price":16.47,"last_trade_time":"2026-02-18T15:47:06","percent_change":10.5369,"prev_day_close":14.9000000953674},{"option":"SPY260313P00680000","bid":8.67,"bid_size":67.0,"ask":8.71,"ask_size":149.0,"iv":0.1772,"open_interest":1663.0,"volume":1204.0,"delta":-0.3954,"gamma":0.0128,"vega":0.662,"theta":-0.2619,"rho":-0.1457,"theo":8.6809,"change":-1.35,"open":9.75,"high":10.08,"low":7.23,"tick":"up","last_trade_price":8.75,"last_trade_time":"2026-02-18T16:11:50","percent_change":-13.3663,"prev_day_close":10.0999999046326},{"option":"SPY260313C00681000","bid":15.55,"bid_size":50.0,"ask":16.01,"ask_size":50.0,"iv":0.1757,"open_interest":501.0,"volume":60.0,"delta":0.5992,"gamma":0.0128,"vega":0.6662,"theta":-0.2549,"rho":0.2601,"theo":15.7546,"change":0.775,"open":14.6,"high":17.15,"low":14.6,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-18T15:33:05","percent_change":5.44816,"prev_day_close":14.2249999046326},{"option":"SPY260313P00681000","bid":8.95,"bid_size":148.0,"ask":9.0,"ask_size":148.0,"iv":0.1752,"open_interest":235.0,"volume":217.0,"delta":-0.4075,"gamma":0.013,"vega":0.6669,"theta":-0.2613,"rho":-0.1492,"theo":8.9643,"change":-1.51,"open":9.92,"high":10.1,"low":7.65,"tick":"down","last_trade_price":8.92,"last_trade_time":"2026-02-18T15:59:39","percent_change":-14.4775,"prev_day_close":10.4299998283386},{"option":"SPY260313C00682000","bid":14.97,"bid_size":74.0,"ask":15.1,"ask_size":74.0,"iv":0.173,"open_interest":445.0,"volume":147.0,"delta":0.5871,"gamma":0.013,"vega":0.6709,"theta":-0.2539,"rho":0.255,"theo":15.0405,"change":0.495,"open":13.74,"high":16.54,"low":13.72,"tick":"down","last_trade_price":14.06,"last_trade_time":"2026-02-18T15:13:01","percent_change":3.6491,"prev_day_close":13.5650000572205},{"option":"SPY260313P00682000","bid":9.25,"bid_size":66.0,"ask":9.29,"ask_size":147.0,"iv":0.1732,"open_interest":559.0,"volume":212.0,"delta":-0.4204,"gamma":0.0133,"vega":0.6723,"theta":-0.2603,"rho":-0.1536,"theo":9.2675,"change":-1.64,"open":10.45,"high":10.45,"low":7.67,"tick":"up","last_trade_price":9.14,"last_trade_time":"2026-02-18T16:00:05","percent_change":-15.2134,"prev_day_close":10.7800002098084},{"option":"SPY260313C00683000","bid":14.28,"bid_size":75.0,"ask":14.39,"ask_size":75.0,"iv":0.171,"open_interest":404.0,"volume":291.0,"delta":0.5747,"gamma":0.0132,"vega":0.6752,"theta":-0.2526,"rho":0.2498,"theo":14.3401,"change":1.46,"open":13.46,"high":15.8,"low":13.03,"tick":"down","last_trade_price":14.38,"last_trade_time":"2026-02-18T16:00:14","percent_change":11.3003,"prev_day_close":12.9200000762939},{"option":"SPY260313P00683000","bid":9.55,"bid_size":122.0,"ask":9.6,"ask_size":122.0,"iv":0.1712,"open_interest":808.0,"volume":399.0,"delta":-0.4328,"gamma":0.0136,"vega":0.6757,"theta":-0.2592,"rho":-0.1574,"theo":9.5641,"change":-1.51,"open":10.86,"high":10.91,"low":7.94,"tick":"down","last_trade_price":9.62,"last_trade_time":"2026-02-18T16:13:39","percent_change":-13.5669,"prev_day_close":11.1299996376038},{"option":"SPY260313C00684000","bid":13.6,"bid_size":75.0,"ask":13.7,"ask_size":50.0,"iv":0.169,"open_interest":633.0,"volume":548.0,"delta":0.5619,"gamma":0.0135,"vega":0.6788,"theta":-0.2511,"rho":0.2444,"theo":13.6503,"change":1.475,"open":12.14,"high":15.0,"low":12.14,"tick":"no_change","last_trade_price":13.74,"last_trade_time":"2026-02-18T15:59:35","percent_change":12.0261,"prev_day_close":12.2649998664856},{"option":"SPY260313P00684000","bid":9.87,"bid_size":121.0,"ask":9.92,"ask_size":121.0,"iv":0.1692,"open_interest":1463.0,"volume":157.0,"delta":-0.446,"gamma":0.0138,"vega":0.6787,"theta":-0.2577,"rho":-0.1608,"theo":9.8795,"change":-1.575,"open":10.84,"high":11.26,"low":8.4,"tick":"up","last_trade_price":9.92,"last_trade_time":"2026-02-18T15:59:53","percent_change":-13.7016,"prev_day_close":11.4950003623962},{"option":"SPY260313C00685000","bid":12.92,"bid_size":92.0,"ask":13.02,"ask_size":50.0,"iv":0.1668,"open_interest":2364.0,"volume":486.0,"delta":0.5488,"gamma":0.0137,"vega":0.6818,"theta":-0.2492,"rho":0.239,"theo":12.9715,"change":1.355,"open":12.0,"high":14.38,"low":11.62,"tick":"no_change","last_trade_price":13.0,"last_trade_time":"2026-02-18T15:59:57","percent_change":11.6359,"prev_day_close":11.6449999809265},{"option":"SPY260313P00685000","bid":10.2,"bid_size":121.0,"ask":10.25,"ask_size":121.0,"iv":0.1671,"open_interest":1387.0,"volume":1726.0,"delta":-0.4595,"gamma":0.0141,"vega":0.6811,"theta":-0.256,"rho":-0.164,"theo":10.205,"change":-1.645,"open":11.45,"high":11.53,"low":8.5,"tick":"down","last_trade_price":10.23,"last_trade_time":"2026-02-18T16:14:47","percent_change":-13.8526,"prev_day_close":11.875},{"option":"SPY260313C00686000","bid":12.28,"bid_size":176.0,"ask":12.33,"ask_size":118.0,"iv":0.165,"open_interest":813.0,"volume":685.0,"delta":0.5357,"gamma":0.0139,"vega":0.6841,"theta":-0.2472,"rho":0.2336,"theo":12.3246,"change":1.215,"open":11.65,"high":13.55,"low":11.24,"tick":"down","last_trade_price":12.24,"last_trade_time":"2026-02-18T16:07:36","percent_change":11.0204,"prev_day_close":11.0250000953674},{"option":"SPY260313P00686000","bid":10.54,"bid_size":121.0,"ask":10.59,"ask_size":65.0,"iv":0.1652,"open_interest":524.0,"volume":732.0,"delta":-0.4739,"gamma":0.0143,"vega":0.6828,"theta":-0.2539,"rho":-0.1674,"theo":10.5535,"change":-1.68,"open":11.21,"high":11.7,"low":8.94,"tick":"down","last_trade_price":10.59,"last_trade_time":"2026-02-18T16:14:13","percent_change":-13.6919,"prev_day_close":12.2699999809265},{"option":"SPY260313C00687000","bid":11.63,"bid_size":176.0,"ask":11.67,"ask_size":120.0,"iv":0.163,"open_interest":457.0,"volume":303.0,"delta":0.5219,"gamma":0.0142,"vega":0.6858,"theta":-0.2447,"rho":0.2278,"theo":11.6691,"change":1.66,"open":10.77,"high":12.98,"low":10.5,"tick":"up","last_trade_price":12.08,"last_trade_time":"2026-02-18T15:57:16","percent_change":15.9309,"prev_day_close":10.4199995994568},{"option":"SPY260313P00687000","bid":10.9,"bid_size":121.0,"ask":10.95,"ask_size":121.0,"iv":0.163,"open_interest":498.0,"volume":257.0,"delta":-0.4883,"gamma":0.0146,"vega":0.6838,"theta":-0.2516,"rho":-0.1724,"theo":10.9056,"change":-2.255,"open":10.8,"high":11.96,"low":9.26,"tick":"down","last_trade_price":10.42,"last_trade_time":"2026-02-18T15:57:21","percent_change":-17.7909,"prev_day_close":12.6749997138977},{"option":"SPY260313C00688000","bid":10.99,"bid_size":162.0,"ask":11.03,"ask_size":65.0,"iv":0.1609,"open_interest":556.0,"volume":431.0,"delta":0.5072,"gamma":0.0144,"vega":0.6867,"theta":-0.2418,"rho":0.2215,"theo":11.007,"change":1.16,"open":10.01,"high":12.19,"low":9.73,"tick":"down","last_trade_price":10.99,"last_trade_time":"2026-02-18T16:00:43","percent_change":11.8006,"prev_day_close":9.83000040054321},{"option":"SPY260313P00688000","bid":11.27,"bid_size":121.0,"ask":11.32,"ask_size":121.0,"iv":0.161,"open_interest":518.0,"volume":689.0,"delta":-0.5026,"gamma":0.0148,"vega":0.6842,"theta":-0.2489,"rho":-0.1753,"theo":11.2621,"change":-1.805,"open":11.85,"high":12.55,"low":9.45,"tick":"down","last_trade_price":11.29,"last_trade_time":"2026-02-18T16:13:34","percent_change":-13.7839,"prev_day_close":13.0949997901916},{"option":"SPY260313C00689000","bid":10.37,"bid_size":65.0,"ask":10.41,"ask_size":121.0,"iv":0.1588,"open_interest":896.0,"volume":409.0,"delta":0.4927,"gamma":0.0146,"vega":0.6867,"theta":-0.2386,"rho":0.2152,"theo":10.3789,"change":1.095,"open":9.56,"high":11.5,"low":9.5,"tick":"no_change","last_trade_price":10.35,"last_trade_time":"2026-02-18T16:01:04","percent_change":11.8314,"prev_day_close":9.25500011444092},{"option":"SPY260313P00689000","bid":11.65,"bid_size":120.0,"ask":11.71,"ask_size":120.0,"iv":0.1589,"open_interest":258.0,"volume":137.0,"delta":-0.5183,"gamma":0.015,"vega":0.6834,"theta":-0.2458,"rho":-0.1784,"theo":11.6538,"change":-1.89,"open":11.0,"high":12.79,"low":9.85,"tick":"down","last_trade_price":11.61,"last_trade_time":"2026-02-18T16:02:24","percent_change":-14.0,"prev_day_close":13.5},{"option":"SPY260313C00690000","bid":9.76,"bid_size":65.0,"ask":9.8,"ask_size":146.0,"iv":0.1567,"open_interest":1935.0,"volume":1324.0,"delta":0.4777,"gamma":0.0147,"vega":0.6858,"theta":-0.2352,"rho":0.2089,"theo":9.7657,"change":1.07,"open":8.91,"high":11.0,"low":8.7,"tick":"down","last_trade_price":9.77,"last_trade_time":"2026-02-18T15:59:53","percent_change":12.2989,"prev_day_close":8.69999980926514},{"option":"SPY260313P00690000","bid":12.05,"bid_size":120.0,"ask":12.11,"ask_size":130.0,"iv":0.1569,"open_interest":2230.0,"volume":507.0,"delta":-0.5339,"gamma":0.0152,"vega":0.6813,"theta":-0.2425,"rho":-0.1814,"theo":12.0491,"change":-1.85,"open":13.59,"high":13.7,"low":10.4,"tick":"up","last_trade_price":12.1,"last_trade_time":"2026-02-18T16:14:39","percent_change":-13.2617,"prev_day_close":13.9500002861023},{"option":"SPY260313C00691000","bid":9.16,"bid_size":167.0,"ask":9.2,"ask_size":146.0,"iv":0.1547,"open_interest":796.0,"volume":418.0,"delta":0.4624,"gamma":0.0149,"vega":0.684,"theta":-0.2313,"rho":0.2025,"theo":9.168,"change":1.295,"open":8.99,"high":10.3,"low":8.42,"tick":"up","last_trade_price":9.45,"last_trade_time":"2026-02-18T15:53:09","percent_change":15.8798,"prev_day_close":8.15500020980835},{"option":"SPY260313P00691000","bid":12.46,"bid_size":117.0,"ask":12.52,"ask_size":117.0,"iv":0.1547,"open_interest":324.0,"volume":6.0,"delta":-0.55,"gamma":0.0154,"vega":0.6784,"theta":-0.239,"rho":-0.1858,"theo":12.4615,"change":-2.095,"open":11.98,"high":12.32,"low":10.78,"tick":"up","last_trade_price":12.32,"last_trade_time":"2026-02-18T15:46:56","percent_change":-14.5335,"prev_day_close":14.414999961853},{"option":"SPY260313C00692000","bid":8.58,"bid_size":169.0,"ask":8.62,"ask_size":147.0,"iv":0.1526,"open_interest":764.0,"volume":65.0,"delta":0.4468,"gamma":0.015,"vega":0.6811,"theta":-0.2272,"rho":0.1958,"theo":8.5869,"change":0.945,"open":7.89,"high":9.58,"low":7.84,"tick":"down","last_trade_price":8.57,"last_trade_time":"2026-02-18T15:59:56","percent_change":12.3934,"prev_day_close":7.625},{"option":"SPY260313P00692000","bid":12.77,"bid_size":50.0,"ask":13.05,"ask_size":50.0,"iv":0.1526,"open_interest":317.0,"volume":16.0,"delta":-0.5659,"gamma":0.0156,"vega":0.6738,"theta":-0.2351,"rho":-0.1891,"theo":12.8798,"change":-2.635,"open":13.7,"high":13.7,"low":11.34,"tick":"down","last_trade_price":12.27,"last_trade_time":"2026-02-18T15:54:35","percent_change":-17.6786,"prev_day_close":14.9050002098084},{"option":"SPY260313C00693000","bid":8.02,"bid_size":67.0,"ask":8.06,"ask_size":149.0,"iv":0.1504,"open_interest":2054.0,"volume":70.0,"delta":0.4313,"gamma":0.0151,"vega":0.6772,"theta":-0.2228,"rho":0.189,"theo":8.0411,"change":0.455,"open":7.35,"high":8.92,"low":7.31,"tick":"up","last_trade_price":7.57,"last_trade_time":"2026-02-18T15:31:59","percent_change":6.39494,"prev_day_close":7.11500000953674},{"option":"SPY260313P00693000","bid":13.22,"bid_size":50.0,"ask":13.71,"ask_size":50.0,"iv":0.1521,"open_interest":467.0,"volume":16.0,"delta":-0.583,"gamma":0.0157,"vega":0.6685,"theta":-0.2307,"rho":-0.1908,"theo":13.3411,"change":-1.285,"open":15.04,"high":15.04,"low":11.72,"tick":"up","last_trade_price":14.13,"last_trade_time":"2026-02-18T14:55:12","percent_change":-8.33604,"prev_day_close":15.4150004386902},{"option":"SPY260313C00694000","bid":7.47,"bid_size":200.0,"ask":7.51,"ask_size":151.0,"iv":0.1484,"open_interest":1842.0,"volume":258.0,"delta":0.4146,"gamma":0.0152,"vega":0.6719,"theta":-0.2178,"rho":0.1818,"theo":7.4801,"change":1.14,"open":6.7,"high":8.5,"low":6.65,"tick":"up","last_trade_price":7.76,"last_trade_time":"2026-02-18T15:57:23","percent_change":17.2205,"prev_day_close":6.61999988555908},{"option":"SPY260313P00694000","bid":13.42,"bid_size":50.0,"ask":14.2,"ask_size":50.0,"iv":0.1482,"open_interest":299.0,"volume":13.0,"delta":-0.6002,"gamma":0.0159,"vega":0.6625,"theta":-0.2262,"rho":-0.1934,"theo":13.8102,"change":-0.715,"open":14.47,"high":15.23,"low":12.08,"tick":"up","last_trade_price":15.23,"last_trade_time":"2026-02-18T15:16:22","percent_change":-4.48416,"prev_day_close":15.9449996948242},{"option":"SPY260313C00695000","bid":6.96,"bid_size":12.0,"ask":6.98,"ask_size":153.0,"iv":0.1463,"open_interest":2557.0,"volume":751.0,"delta":0.3987,"gamma":0.0153,"vega":0.6658,"theta":-0.2129,"rho":0.175,"theo":6.9719,"change":0.77,"open":6.26,"high":7.97,"low":6.23,"tick":"no_change","last_trade_price":6.92,"last_trade_time":"2026-02-18T16:00:17","percent_change":12.5203,"prev_day_close":6.14999985694885},{"option":"SPY260313P00695000","bid":14.22,"bid_size":51.0,"ask":15.38,"ask_size":51.0,"iv":0.1463,"open_interest":1163.0,"volume":33.0,"delta":-0.6177,"gamma":0.016,"vega":0.6536,"theta":-0.2214,"rho":-0.1971,"theo":14.301,"change":-1.36,"open":13.35,"high":15.13,"low":12.53,"tick":"no_change","last_trade_price":15.13,"last_trade_time":"2026-02-18T15:33:23","percent_change":-8.24742,"prev_day_close":16.4899997711182},{"option":"SPY260313C00696000","bid":6.45,"bid_size":12.0,"ask":6.47,"ask_size":155.0,"iv":0.1442,"open_interest":1353.0,"volume":447.0,"delta":0.382,"gamma":0.0153,"vega":0.6584,"theta":-0.2074,"rho":0.1678,"theo":6.4676,"change":0.9,"open":5.59,"high":7.24,"low":5.59,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-18T15:52:47","percent_change":15.7895,"prev_day_close":5.70000004768372},{"option":"SPY260313P00696000","bid":14.37,"bid_size":50.0,"ask":15.22,"ask_size":50.0,"iv":0.1439,"open_interest":500.0,"volume":5.0,"delta":-0.6355,"gamma":0.016,"vega":0.6439,"theta":-0.2163,"rho":-0.1999,"theo":14.8134,"change":-3.915,"open":14.95,"high":14.95,"low":12.94,"tick":"up","last_trade_price":13.12,"last_trade_time":"2026-02-18T12:47:38","percent_change":-22.9821,"prev_day_close":17.0349998474121},{"option":"SPY260313C00697000","bid":5.96,"bid_size":12.0,"ask":5.98,"ask_size":159.0,"iv":0.1422,"open_interest":6514.0,"volume":429.0,"delta":0.3651,"gamma":0.0153,"vega":0.6495,"theta":-0.2017,"rho":0.1604,"theo":5.9843,"change":0.715,"open":5.34,"high":6.86,"low":5.34,"tick":"down","last_trade_price":5.97,"last_trade_time":"2026-02-18T15:59:39","percent_change":13.6061,"prev_day_close":5.25499987602234},{"option":"SPY260313P00697000","bid":15.21,"bid_size":50.0,"ask":15.78,"ask_size":50.0,"iv":0.1446,"open_interest":390.0,"volume":1.0,"delta":-0.6534,"gamma":0.0161,"vega":0.6323,"theta":-0.2108,"rho":-0.2006,"theo":15.35,"change":-3.76,"open":13.88,"high":13.88,"low":13.88,"tick":"down","last_trade_price":13.88,"last_trade_time":"2026-02-18T10:44:27","percent_change":-21.3152,"prev_day_close":17.6400003433228},{"option":"SPY260313C00698000","bid":5.49,"bid_size":12.0,"ask":5.51,"ask_size":163.0,"iv":0.1402,"open_interest":7222.0,"volume":487.0,"delta":0.3482,"gamma":0.0152,"vega":0.6392,"theta":-0.1956,"rho":0.153,"theo":5.5222,"change":0.14,"open":4.94,"high":6.34,"low":4.86,"tick":"down","last_trade_price":4.98,"last_trade_time":"2026-02-18T15:24:48","percent_change":2.89256,"prev_day_close":4.83999991416931},{"option":"SPY260313P00698000","bid":15.41,"bid_size":50.0,"ask":16.11,"ask_size":50.0,"iv":0.138,"open_interest":175.0,"volume":0.0,"delta":-0.6716,"gamma":0.0161,"vega":0.6204,"theta":-0.205,"rho":-0.1994,"theo":15.9078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.7,"last_trade_time":"2026-02-17T09:46:13","percent_change":0.0,"prev_day_close":18.2250003814697},{"option":"SPY260313C00699000","bid":5.04,"bid_size":41.0,"ask":5.06,"ask_size":167.0,"iv":0.1382,"open_interest":1057.0,"volume":268.0,"delta":0.3311,"gamma":0.0151,"vega":0.6279,"theta":-0.1893,"rho":0.1457,"theo":5.081,"change":0.595,"open":4.62,"high":5.73,"low":4.47,"tick":"up","last_trade_price":5.04,"last_trade_time":"2026-02-18T16:14:34","percent_change":13.3858,"prev_day_close":4.4449999332428},{"option":"SPY260313P00699000","bid":15.1,"bid_size":2.0,"ask":17.87,"ask_size":1.0,"iv":0.138,"open_interest":40.0,"volume":1.0,"delta":-0.69,"gamma":0.016,"vega":0.6058,"theta":-0.1991,"rho":-0.2037,"theo":16.4879,"change":-2.62,"open":16.23,"high":16.23,"low":16.23,"tick":"down","last_trade_price":16.23,"last_trade_time":"2026-02-18T10:00:52","percent_change":-13.8992,"prev_day_close":18.8500003814697},{"option":"SPY260313C00700000","bid":4.61,"bid_size":50.0,"ask":4.64,"ask_size":172.0,"iv":0.1362,"open_interest":3280.0,"volume":1696.0,"delta":0.314,"gamma":0.015,"vega":0.6152,"theta":-0.1826,"rho":0.1382,"theo":4.6601,"change":0.515,"open":4.16,"high":5.39,"low":3.97,"tick":"down","last_trade_price":4.58,"last_trade_time":"2026-02-18T16:06:12","percent_change":12.6691,"prev_day_close":4.06500005722046},{"option":"SPY260313P00700000","bid":16.54,"bid_size":51.0,"ask":17.54,"ask_size":51.0,"iv":0.1359,"open_interest":527.0,"volume":15.0,"delta":-0.7085,"gamma":0.0159,"vega":0.5893,"theta":-0.1928,"rho":-0.2035,"theo":17.0909,"change":-3.24,"open":18.48,"high":18.48,"low":14.96,"tick":"down","last_trade_price":16.3,"last_trade_time":"2026-02-18T15:56:24","percent_change":-16.5814,"prev_day_close":19.539999961853},{"option":"SPY260313C00701000","bid":4.2,"bid_size":106.0,"ask":4.23,"ask_size":176.0,"iv":0.1344,"open_interest":819.0,"volume":329.0,"delta":0.2969,"gamma":0.0148,"vega":0.601,"theta":-0.1756,"rho":0.1307,"theo":4.2594,"change":0.68,"open":3.92,"high":4.93,"low":3.79,"tick":"up","last_trade_price":4.39,"last_trade_time":"2026-02-18T15:54:23","percent_change":18.3288,"prev_day_close":3.71000003814697},{"option":"SPY260313P00701000","bid":16.3,"bid_size":4.0,"ask":19.09,"ask_size":30.0,"iv":0.1339,"open_interest":38.0,"volume":1.0,"delta":-0.7271,"gamma":0.0158,"vega":0.5706,"theta":-0.186,"rho":-0.2002,"theo":17.7175,"change":-4.295,"open":15.86,"high":15.86,"low":15.86,"tick":"down","last_trade_price":15.86,"last_trade_time":"2026-02-18T11:39:30","percent_change":-21.3098,"prev_day_close":20.1549997329712},{"option":"SPY260313C00702000","bid":3.82,"bid_size":50.0,"ask":3.84,"ask_size":179.0,"iv":0.1325,"open_interest":905.0,"volume":847.0,"delta":0.2798,"gamma":0.0146,"vega":0.5853,"theta":-0.1684,"rho":0.1232,"theo":3.8787,"change":0.49,"open":3.5,"high":4.55,"low":3.37,"tick":"up","last_trade_price":3.86,"last_trade_time":"2026-02-18T15:59:33","percent_change":14.5401,"prev_day_close":3.37000000476837},{"option":"SPY260313P00702000","bid":16.94,"bid_size":2.0,"ask":19.71,"ask_size":4.0,"iv":0.132,"open_interest":8.0,"volume":1.0,"delta":-0.7459,"gamma":0.0157,"vega":0.5512,"theta":-0.179,"rho":-0.2001,"theo":18.365,"change":-1.13,"open":19.72,"high":19.72,"low":19.72,"tick":"up","last_trade_price":19.72,"last_trade_time":"2026-02-18T15:27:41","percent_change":-5.41967,"prev_day_close":20.8500003814697},{"option":"SPY260313C00703000","bid":3.45,"bid_size":209.0,"ask":3.48,"ask_size":182.0,"iv":0.1306,"open_interest":664.0,"volume":547.0,"delta":0.2628,"gamma":0.0144,"vega":0.5686,"theta":-0.1608,"rho":0.1158,"theo":3.5176,"change":0.085,"open":3.04,"high":4.05,"low":3.02,"tick":"no_change","last_trade_price":3.14,"last_trade_time":"2026-02-18T15:19:57","percent_change":2.78233,"prev_day_close":3.05499994754791},{"option":"SPY260313P00703000","bid":17.6,"bid_size":10.0,"ask":20.37,"ask_size":7.0,"iv":0.1301,"open_interest":14.0,"volume":0.0,"delta":-0.7648,"gamma":0.0155,"vega":0.5317,"theta":-0.1717,"rho":-0.2012,"theo":19.0332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.94,"last_trade_time":"2026-02-13T14:29:37","percent_change":0.0,"prev_day_close":21.585000038147},{"option":"SPY260313C00704000","bid":3.11,"bid_size":205.0,"ask":3.14,"ask_size":184.0,"iv":0.1289,"open_interest":916.0,"volume":1399.0,"delta":0.2454,"gamma":0.014,"vega":0.55,"theta":-0.1528,"rho":0.1082,"theo":3.1676,"change":0.375,"open":2.85,"high":3.73,"low":2.8,"tick":"no_change","last_trade_price":3.13,"last_trade_time":"2026-02-18T16:03:13","percent_change":13.6116,"prev_day_close":2.75499999523163},{"option":"SPY260313P00704000","bid":18.3,"bid_size":2.0,"ask":21.1,"ask_size":50.0,"iv":0.1282,"open_interest":5.0,"volume":0.0,"delta":-0.7834,"gamma":0.0152,"vega":0.5054,"theta":-0.1639,"rho":-0.1912,"theo":19.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.87,"last_trade_time":"2026-02-17T12:32:12","percent_change":0.0,"prev_day_close":22.3249998092651},{"option":"SPY260313C00705000","bid":2.8,"bid_size":50.0,"ask":2.82,"ask_size":188.0,"iv":0.127,"open_interest":2370.0,"volume":861.0,"delta":0.2287,"gamma":0.0137,"vega":0.5303,"theta":-0.1448,"rho":0.1007,"theo":2.8469,"change":0.37,"open":2.52,"high":3.43,"low":2.49,"tick":"up","last_trade_price":2.85,"last_trade_time":"2026-02-18T15:52:45","percent_change":14.9194,"prev_day_close":2.48000001907349},{"option":"SPY260313P00705000","bid":19.71,"bid_size":51.0,"ask":21.05,"ask_size":51.0,"iv":0.1264,"open_interest":113.0,"volume":4.0,"delta":-0.8025,"gamma":0.0151,"vega":0.4797,"theta":-0.1561,"rho":-0.1896,"theo":20.4437,"change":-0.625,"open":22.21,"high":22.46,"low":22.21,"tick":"no_change","last_trade_price":22.46,"last_trade_time":"2026-02-18T09:49:41","percent_change":-2.70739,"prev_day_close":23.085000038147},{"option":"SPY260313C00706000","bid":2.5,"bid_size":218.0,"ask":2.53,"ask_size":191.0,"iv":0.1253,"open_interest":769.0,"volume":240.0,"delta":0.2122,"gamma":0.0133,"vega":0.5095,"theta":-0.1365,"rho":0.0935,"theo":2.5465,"change":0.005,"open":2.2,"high":3.02,"low":2.2,"tick":"down","last_trade_price":2.23,"last_trade_time":"2026-02-18T15:16:05","percent_change":0.224718,"prev_day_close":2.22500002384186},{"option":"SPY260313P00706000","bid":19.76,"bid_size":10.0,"ask":22.54,"ask_size":30.0,"iv":0.1246,"open_interest":14.0,"volume":1.0,"delta":-0.8213,"gamma":0.0148,"vega":0.4545,"theta":-0.1478,"rho":-0.1892,"theo":21.1815,"change":-4.72,"open":19.15,"high":19.15,"low":19.15,"tick":"down","last_trade_price":19.15,"last_trade_time":"2026-02-18T11:14:43","percent_change":-19.7738,"prev_day_close":23.8699998855591},{"option":"SPY260313C00707000","bid":2.23,"bid_size":92.0,"ask":2.25,"ask_size":117.0,"iv":0.1237,"open_interest":1148.0,"volume":267.0,"delta":0.196,"gamma":0.0129,"vega":0.4879,"theta":-0.1282,"rho":0.0864,"theo":2.2667,"change":0.215,"open":1.96,"high":2.76,"low":1.96,"tick":"up","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:47:22","percent_change":10.8312,"prev_day_close":1.98500001430511},{"option":"SPY260313P00707000","bid":21.61,"bid_size":13.0,"ask":22.13,"ask_size":25.0,"iv":0.1221,"open_interest":320.0,"volume":6.0,"delta":-0.8399,"gamma":0.0145,"vega":0.424,"theta":-0.14,"rho":-0.1717,"theo":21.946,"change":-1.765,"open":19.63,"high":22.92,"low":19.63,"tick":"up","last_trade_price":22.92,"last_trade_time":"2026-02-18T14:55:29","percent_change":-7.15009,"prev_day_close":24.6849994659424},{"option":"SPY260313C00708000","bid":1.98,"bid_size":221.0,"ask":2.0,"ask_size":119.0,"iv":0.1222,"open_interest":2249.0,"volume":538.0,"delta":0.1803,"gamma":0.0124,"vega":0.465,"theta":-0.1198,"rho":0.0794,"theo":2.008,"change":0.22,"open":1.79,"high":2.4,"low":1.79,"tick":"down","last_trade_price":1.99,"last_trade_time":"2026-02-18T16:04:19","percent_change":12.4294,"prev_day_close":1.76999998092651},{"option":"SPY260313P00708000","bid":21.32,"bid_size":20.0,"ask":24.09,"ask_size":18.0,"iv":0.1216,"open_interest":3.0,"volume":0.0,"delta":-0.859,"gamma":0.0143,"vega":0.389,"theta":-0.1334,"rho":-0.1676,"theo":22.7372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.0,"last_trade_time":"2026-02-13T09:49:04","percent_change":0.0,"prev_day_close":25.5150003433228},{"option":"SPY260313C00709000","bid":1.75,"bid_size":96.0,"ask":1.77,"ask_size":199.0,"iv":0.1205,"open_interest":1196.0,"volume":114.0,"delta":0.165,"gamma":0.0119,"vega":0.4412,"theta":-0.1115,"rho":0.0727,"theo":1.7705,"change":0.17,"open":1.64,"high":2.21,"low":1.58,"tick":"up","last_trade_price":1.74,"last_trade_time":"2026-02-18T15:48:41","percent_change":10.828,"prev_day_close":1.56999999284744},{"option":"SPY260313P00709000","bid":22.14,"bid_size":15.0,"ask":24.92,"ask_size":6.0,"iv":0.1199,"open_interest":49.0,"volume":2.0,"delta":-0.8773,"gamma":0.014,"vega":0.3604,"theta":-0.126,"rho":-0.1675,"theo":23.5488,"change":-0.99,"open":21.81,"high":25.4,"low":21.81,"tick":"up","last_trade_price":25.4,"last_trade_time":"2026-02-18T14:57:56","percent_change":-3.75142,"prev_day_close":26.3900003433228},{"option":"SPY260313C00710000","bid":1.54,"bid_size":223.0,"ask":1.56,"ask_size":99.0,"iv":0.119,"open_interest":1340.0,"volume":1246.0,"delta":0.1504,"gamma":0.0113,"vega":0.4172,"theta":-0.1032,"rho":0.0663,"theo":1.5541,"change":0.12,"open":1.42,"high":1.92,"low":1.36,"tick":"down","last_trade_price":1.51,"last_trade_time":"2026-02-18T16:00:22","percent_change":8.63309,"prev_day_close":1.38999998569489},{"option":"SPY260313P00710000","bid":24.08,"bid_size":63.0,"ask":24.67,"ask_size":13.0,"iv":0.1184,"open_interest":2020.0,"volume":6.0,"delta":-0.8955,"gamma":0.0135,"vega":0.3214,"theta":-0.1237,"rho":-0.1342,"theo":24.3934,"change":-1.285,"open":23.48,"high":26.0,"low":22.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-18T15:25:48","percent_change":-4.70955,"prev_day_close":27.2849998474121},{"option":"SPY260313C00711000","bid":1.35,"bid_size":229.0,"ask":1.38,"ask_size":257.0,"iv":0.1177,"open_interest":841.0,"volume":950.0,"delta":0.1364,"gamma":0.0108,"vega":0.3926,"theta":-0.0952,"rho":0.0601,"theo":1.3587,"change":0.125,"open":1.23,"high":1.74,"low":1.23,"tick":"no_change","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:48:41","percent_change":10.2041,"prev_day_close":1.22500002384186},{"option":"SPY260313P00711000","bid":23.86,"bid_size":10.0,"ask":26.63,"ask_size":24.0,"iv":0.1163,"open_interest":4.0,"volume":0.0,"delta":-0.9141,"gamma":0.0134,"vega":0.2788,"theta":-0.1227,"rho":-0.1307,"theo":25.262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.67,"last_trade_time":"2026-02-13T15:59:31","percent_change":0.0,"prev_day_close":28.1449995040894},{"option":"SPY260313C00712000","bid":1.18,"bid_size":202.0,"ask":1.21,"ask_size":225.0,"iv":0.1164,"open_interest":972.0,"volume":19.0,"delta":0.1233,"gamma":0.0102,"vega":0.3679,"theta":-0.0874,"rho":0.0543,"theo":1.1838,"change":0.03,"open":1.16,"high":1.46,"low":1.11,"tick":"down","last_trade_price":1.11,"last_trade_time":"2026-02-18T14:58:50","percent_change":2.77777,"prev_day_close":1.08000004291534},{"option":"SPY260313P00712000","bid":24.76,"bid_size":7.0,"ask":27.56,"ask_size":40.0,"iv":0.1148,"open_interest":1.0,"volume":0.0,"delta":-0.9329,"gamma":0.0141,"vega":0.2514,"theta":-0.1198,"rho":-0.0929,"theo":26.1471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.87,"last_trade_time":"2026-02-10T09:30:37","percent_change":0.0,"prev_day_close":29.0700006484985},{"option":"SPY260313C00713000","bid":1.03,"bid_size":212.0,"ask":1.05,"ask_size":115.0,"iv":0.1151,"open_interest":1051.0,"volume":214.0,"delta":0.111,"gamma":0.0095,"vega":0.3437,"theta":-0.08,"rho":0.0489,"theo":1.0283,"change":0.09,"open":0.92,"high":1.31,"low":0.92,"tick":"up","last_trade_price":1.04,"last_trade_time":"2026-02-18T15:52:06","percent_change":9.47369,"prev_day_close":0.949999988079071},{"option":"SPY260313P00713000","bid":25.67,"bid_size":10.0,"ask":28.47,"ask_size":4.0,"iv":0.1112,"open_interest":2.0,"volume":3.0,"delta":-0.9488,"gamma":0.0133,"vega":0.2044,"theta":-0.1015,"rho":-0.0895,"theo":27.0724,"change":-4.685,"open":25.58,"high":25.58,"low":25.33,"tick":"down","last_trade_price":25.33,"last_trade_time":"2026-02-18T10:07:06","percent_change":-15.6089,"prev_day_close":30.0149993896484},{"option":"SPY260313C00714000","bid":0.9,"bid_size":222.0,"ask":0.92,"ask_size":255.0,"iv":0.1141,"open_interest":1210.0,"volume":156.0,"delta":0.0996,"gamma":0.0089,"vega":0.3197,"theta":-0.073,"rho":0.0438,"theo":0.8915,"change":0.19,"open":0.84,"high":1.13,"low":0.84,"tick":"no_change","last_trade_price":1.02,"last_trade_time":"2026-02-18T13:31:43","percent_change":22.8916,"prev_day_close":0.8299999833107},{"option":"SPY260313P00714000","bid":26.61,"bid_size":20.0,"ask":29.38,"ask_size":15.0,"iv":0.107,"open_interest":1.0,"volume":4.0,"delta":-0.9652,"gamma":0.0114,"vega":0.1481,"theta":-0.0979,"rho":-0.0545,"theo":28.0221,"change":-3.805,"open":26.18,"high":27.17,"low":26.18,"tick":"up","last_trade_price":27.17,"last_trade_time":"2026-02-18T13:44:03","percent_change":-12.2841,"prev_day_close":30.9750003814697},{"option":"SPY260313C00715000","bid":0.78,"bid_size":231.0,"ask":0.79,"ask_size":170.0,"iv":0.1129,"open_interest":5002.0,"volume":377.0,"delta":0.0891,"gamma":0.0083,"vega":0.2964,"theta":-0.0664,"rho":0.0392,"theo":0.772,"change":0.055,"open":0.7,"high":1.01,"low":0.7,"tick":"up","last_trade_price":0.79,"last_trade_time":"2026-02-18T15:50:43","percent_change":7.48299,"prev_day_close":0.735000014305115},{"option":"SPY260313P00715000","bid":27.58,"bid_size":30.0,"ask":30.36,"ask_size":5.0,"iv":0.1217,"open_interest":1.0,"volume":0.0,"delta":-0.9788,"gamma":0.0091,"vega":0.1077,"theta":-0.0892,"rho":-0.0333,"theo":28.9889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.52,"last_trade_time":"2026-02-17T14:36:01","percent_change":0.0,"prev_day_close":32.3550004959106},{"option":"SPY260313C00716000","bid":0.67,"bid_size":400.0,"ask":0.68,"ask_size":189.0,"iv":0.1117,"open_interest":606.0,"volume":229.0,"delta":0.0796,"gamma":0.0077,"vega":0.2743,"theta":-0.0603,"rho":0.035,"theo":0.6683,"change":0.035,"open":0.65,"high":0.85,"low":0.63,"tick":"up","last_trade_price":0.67,"last_trade_time":"2026-02-18T16:13:14","percent_change":5.51181,"prev_day_close":0.634999990463257},{"option":"SPY260313P00716000","bid":28.57,"bid_size":27.0,"ask":31.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9882,"gamma":0.0068,"vega":0.072,"theta":-0.072,"rho":0.0,"theo":29.97,"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":33.2200002670288},{"option":"SPY260313C00717000","bid":0.58,"bid_size":414.0,"ask":0.59,"ask_size":210.0,"iv":0.1109,"open_interest":801.0,"volume":547.0,"delta":0.071,"gamma":0.0071,"vega":0.2533,"theta":-0.0547,"rho":0.0312,"theo":0.5791,"change":0.025,"open":0.64,"high":0.73,"low":0.56,"tick":"no_change","last_trade_price":0.58,"last_trade_time":"2026-02-18T16:13:16","percent_change":4.5045,"prev_day_close":0.555000007152557},{"option":"SPY260313P00717000","bid":29.57,"bid_size":10.0,"ask":32.34,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9941,"gamma":0.0035,"vega":0.0357,"theta":-0.072,"rho":0.0,"theo":30.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.74,"last_trade_time":"2026-02-13T10:43:51","percent_change":0.0,"prev_day_close":34.0299987792969},{"option":"SPY260313C00718000","bid":0.5,"bid_size":428.0,"ask":0.51,"ask_size":30.0,"iv":0.1101,"open_interest":644.0,"volume":101.0,"delta":0.0633,"gamma":0.0065,"vega":0.2334,"theta":-0.0496,"rho":0.0278,"theo":0.5026,"change":0.005,"open":0.52,"high":0.68,"low":0.49,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-18T14:55:41","percent_change":1.03093,"prev_day_close":0.484999999403954},{"option":"SPY260313P00718000","bid":30.57,"bid_size":10.0,"ask":33.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0012,"vega":0.0138,"theta":-0.072,"rho":0.0,"theo":31.97,"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":34.8649997711182},{"option":"SPY260313C00719000","bid":0.43,"bid_size":440.0,"ask":0.44,"ask_size":263.0,"iv":0.1093,"open_interest":771.0,"volume":45.0,"delta":0.0567,"gamma":0.006,"vega":0.2155,"theta":-0.0452,"rho":0.0249,"theo":0.4388,"change":0.035,"open":0.54,"high":0.54,"low":0.46,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T14:30:22","percent_change":8.2353,"prev_day_close":0.424999997019768},{"option":"SPY260313P00719000","bid":31.57,"bid_size":10.0,"ask":34.37,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":32.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.42,"last_trade_time":"2026-02-10T15:53:51","percent_change":0.0,"prev_day_close":36.0799999237061},{"option":"SPY260313C00720000","bid":0.37,"bid_size":458.0,"ask":0.38,"ask_size":268.0,"iv":0.1087,"open_interest":3627.0,"volume":491.0,"delta":0.0506,"gamma":0.0055,"vega":0.1985,"theta":-0.0411,"rho":0.0222,"theo":0.383,"change":-0.005,"open":0.35,"high":0.5,"low":0.35,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-18T15:53:03","percent_change":-1.33333,"prev_day_close":0.375},{"option":"SPY260313P00720000","bid":33.08,"bid_size":12.0,"ask":35.34,"ask_size":20.0,"iv":0.1442,"open_interest":6.0,"volume":6.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":33.97,"change":-1.38,"open":32.85,"high":35.8,"low":32.85,"tick":"up","last_trade_price":35.8,"last_trade_time":"2026-02-18T14:57:23","percent_change":-3.71167,"prev_day_close":37.1799983978272},{"option":"SPY260313C00721000","bid":0.32,"bid_size":484.0,"ask":0.33,"ask_size":267.0,"iv":0.1084,"open_interest":1020.0,"volume":74.0,"delta":0.0452,"gamma":0.005,"vega":0.1828,"theta":-0.0374,"rho":0.0198,"theo":0.3355,"change":0.015,"open":0.41,"high":0.42,"low":0.34,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-18T14:20:39","percent_change":4.61538,"prev_day_close":0.325000002980232},{"option":"SPY260313P00721000","bid":33.57,"bid_size":10.0,"ask":36.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":34.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.69,"last_trade_time":"2026-02-11T09:51:30","percent_change":0.0,"prev_day_close":38.1700000762939},{"option":"SPY260313C00722000","bid":0.28,"bid_size":508.0,"ask":0.29,"ask_size":568.0,"iv":0.1083,"open_interest":1160.0,"volume":12.0,"delta":0.0406,"gamma":0.0046,"vega":0.1684,"theta":-0.0341,"rho":0.0178,"theo":0.2951,"change":-0.015,"open":0.31,"high":0.34,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T15:47:00","percent_change":-5.26316,"prev_day_close":0.284999996423721},{"option":"SPY260313P00722000","bid":34.57,"bid_size":10.0,"ask":37.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":35.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.92,"last_trade_time":"2026-02-12T14:24:52","percent_change":0.0,"prev_day_close":39.0549983978272},{"option":"SPY260313C00723000","bid":0.24,"bid_size":528.0,"ask":0.25,"ask_size":222.0,"iv":0.1078,"open_interest":858.0,"volume":17.0,"delta":0.0364,"gamma":0.0042,"vega":0.1553,"theta":-0.0311,"rho":0.0159,"theo":0.2606,"change":-0.005,"open":0.23,"high":0.32,"low":0.23,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T16:12:16","percent_change":-2.04082,"prev_day_close":0.244999997317791},{"option":"SPY260313P00723000","bid":35.57,"bid_size":10.0,"ask":38.35,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":36.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.83,"last_trade_time":"2026-02-09T12:12:11","percent_change":0.0,"prev_day_close":40.1700000762939},{"option":"SPY260313C00724000","bid":0.21,"bid_size":548.0,"ask":0.22,"ask_size":656.0,"iv":0.1078,"open_interest":1028.0,"volume":153.0,"delta":0.0328,"gamma":0.0039,"vega":0.1434,"theta":-0.0285,"rho":0.0143,"theo":0.2312,"change":-0.015,"open":0.27,"high":0.28,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T16:01:27","percent_change":-6.97674,"prev_day_close":0.214999996125698},{"option":"SPY260313P00724000","bid":36.57,"bid_size":10.0,"ask":39.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":37.97,"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":41.1799983978272},{"option":"SPY260313C00725000","bid":0.18,"bid_size":566.0,"ask":0.19,"ask_size":400.0,"iv":0.1076,"open_interest":4222.0,"volume":1217.0,"delta":0.0296,"gamma":0.0036,"vega":0.1325,"theta":-0.0262,"rho":0.0129,"theo":0.2059,"change":-0.015,"open":0.17,"high":0.25,"low":0.17,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T16:12:16","percent_change":-7.69231,"prev_day_close":0.195000000298023},{"option":"SPY260313P00725000","bid":37.57,"bid_size":10.0,"ask":40.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":38.97,"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":42.0700016021728},{"option":"SPY260313C00730000","bid":0.09,"bid_size":756.0,"ask":0.1,"ask_size":1.0,"iv":0.1082,"open_interest":4190.0,"volume":31.0,"delta":0.0182,"gamma":0.0023,"vega":0.0904,"theta":-0.0175,"rho":0.0079,"theo":0.1205,"change":-0.005,"open":0.12,"high":0.13,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:30:00","percent_change":-4.76191,"prev_day_close":0.105000000447035},{"option":"SPY260313P00730000","bid":42.57,"bid_size":10.0,"ask":45.34,"ask_size":20.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":43.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.2,"last_trade_time":"2026-02-09T15:49:25","percent_change":0.0,"prev_day_close":47.1799983978272},{"option":"SPY260313C00735000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":959.0,"iv":0.1131,"open_interest":4167.0,"volume":53.0,"delta":0.0117,"gamma":0.0015,"vega":0.0635,"theta":-0.0122,"rho":0.0051,"theo":0.0757,"change":-0.015,"open":0.06,"high":0.08,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:29:01","percent_change":-20.0,"prev_day_close":0.0749999992549419},{"option":"SPY260313P00735000","bid":47.57,"bid_size":10.0,"ask":50.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":48.97,"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":52.0},{"option":"SPY260313C00740000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":1005.0,"iv":0.1179,"open_interest":979.0,"volume":18.0,"delta":0.008,"gamma":0.001,"vega":0.046,"theta":-0.0089,"rho":0.0034,"theo":0.0508,"change":-0.015,"open":0.05,"high":0.06,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:57:03","percent_change":-27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260313P00740000","bid":52.57,"bid_size":10.0,"ask":55.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":53.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.0,"last_trade_time":"2026-02-13T11:47:54","percent_change":0.0,"prev_day_close":56.9850006103516},{"option":"SPY260313C00745000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":979.0,"iv":0.124,"open_interest":148.0,"volume":20.0,"delta":0.0058,"gamma":0.0008,"vega":0.0351,"theta":-0.007,"rho":0.0025,"theo":0.0372,"change":0.005,"open":0.03,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:51:38","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260313P00745000","bid":57.57,"bid_size":10.0,"ask":60.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":58.97,"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":62.1650009155274},{"option":"SPY260313C00750000","bid":0.02,"bid_size":677.0,"ask":0.03,"ask_size":268.0,"iv":0.1286,"open_interest":288.0,"volume":113.0,"delta":0.0043,"gamma":0.0006,"vega":0.0271,"theta":-0.0055,"rho":0.0018,"theo":0.0278,"change":-0.005,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:56:47","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260313P00750000","bid":62.57,"bid_size":30.0,"ask":65.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":63.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.0,"last_trade_time":"2026-02-03T14:31:43","percent_change":0.0,"prev_day_close":66.9799995422363},{"option":"SPY260313C00755000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":426.0,"iv":0.1373,"open_interest":165.0,"volume":12.0,"delta":0.0035,"gamma":0.0004,"vega":0.0227,"theta":-0.0048,"rho":0.0015,"theo":0.0234,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:44:35","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260313P00755000","bid":67.57,"bid_size":30.0,"ask":70.38,"ask_size":50.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":68.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.08,"last_trade_time":"2026-02-13T10:46:02","percent_change":0.0,"prev_day_close":72.120002746582},{"option":"SPY260313C00760000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1211.0,"iv":0.146,"open_interest":50.0,"volume":0.0,"delta":0.0029,"gamma":0.0004,"vega":0.0192,"theta":-0.0042,"rho":0.0012,"theo":0.0201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-17T10:09:15","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260313P00760000","bid":72.58,"bid_size":2.0,"ask":75.35,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":73.97,"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":77.0149993896484},{"option":"SPY260313C00765000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1333.0,"iv":0.1546,"open_interest":429.0,"volume":0.0,"delta":0.0025,"gamma":0.0003,"vega":0.0166,"theta":-0.0038,"rho":0.0011,"theo":0.0177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-11T12:14:04","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260313P00765000","bid":77.57,"bid_size":10.0,"ask":80.38,"ask_size":50.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":78.97,"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":81.9799995422363},{"option":"SPY260313C00770000","bid":0.01,"bid_size":696.0,"ask":0.02,"ask_size":268.0,"iv":0.1555,"open_interest":597.0,"volume":97.0,"delta":0.0022,"gamma":0.0002,"vega":0.0146,"theta":-0.0035,"rho":0.0009,"theo":0.0158,"change":-0.005,"open":0.01,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:54:50","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00770000","bid":82.57,"bid_size":3.0,"ask":85.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":83.97,"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":87.0},{"option":"SPY260313C00775000","bid":0.01,"bid_size":691.0,"ask":0.02,"ask_size":268.0,"iv":0.1636,"open_interest":17.0,"volume":0.0,"delta":0.0019,"gamma":0.0002,"vega":0.0129,"theta":-0.0032,"rho":0.0008,"theo":0.0143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-12T15:23:14","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00775000","bid":87.57,"bid_size":3.0,"ask":90.34,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":88.97,"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":92.0499992370606},{"option":"SPY260313C00780000","bid":0.01,"bid_size":687.0,"ask":0.02,"ask_size":587.0,"iv":0.1716,"open_interest":6.0,"volume":0.0,"delta":0.0017,"gamma":0.0002,"vega":0.0115,"theta":-0.003,"rho":0.0007,"theo":0.013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:14:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00780000","bid":92.57,"bid_size":3.0,"ask":95.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":93.97,"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":97.185001373291},{"option":"SPY260313C00785000","bid":0.01,"bid_size":696.0,"ask":0.02,"ask_size":640.0,"iv":0.1794,"open_interest":414.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0103,"theta":-0.0028,"rho":0.0006,"theo":0.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T12:15:09","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00785000","bid":97.58,"bid_size":2.0,"ask":100.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":98.97,"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":101.969997406006},{"option":"SPY260313C00790000","bid":0.01,"bid_size":684.0,"ask":0.02,"ask_size":706.0,"iv":0.1873,"open_interest":129.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0093,"theta":-0.0026,"rho":0.0006,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:59:35","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00790000","bid":102.57,"bid_size":3.0,"ask":105.34,"ask_size":50.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":103.97,"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":107.26000213623},{"option":"SPY260313C00795000","bid":0.01,"bid_size":684.0,"ask":0.02,"ask_size":884.0,"iv":0.195,"open_interest":3088.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0084,"theta":-0.0024,"rho":0.0005,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:54:16","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00795000","bid":107.58,"bid_size":1.0,"ask":110.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":108.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.21000289917},{"option":"SPY260313C00800000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":712.0,"iv":0.2026,"open_interest":125.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0077,"theta":-0.0023,"rho":0.0005,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:52:06","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00800000","bid":112.57,"bid_size":3.0,"ask":115.38,"ask_size":50.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.5,"last_trade_time":"2026-02-09T14:55:01","percent_change":0.0,"prev_day_close":117.21000289917},{"option":"SPY260313C00805000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":1207.0,"iv":0.2102,"open_interest":3148.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.007,"theta":-0.0022,"rho":0.0004,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:54:55","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00805000","bid":117.57,"bid_size":3.0,"ask":120.37,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":118.97,"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":122.205001831055},{"option":"SPY260313C00810000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":716.0,"iv":0.2177,"open_interest":112.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0064,"theta":-0.0021,"rho":0.0004,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T09:59:31","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00810000","bid":122.58,"bid_size":4.0,"ask":125.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":123.97,"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":127.079998016357},{"option":"SPY260313C00815000","bid":0.01,"bid_size":683.0,"ask":0.02,"ask_size":718.0,"iv":0.2252,"open_interest":25.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0059,"theta":-0.002,"rho":0.0004,"theo":0.0077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-04T15:31:05","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00815000","bid":127.57,"bid_size":10.0,"ask":130.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":128.97,"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":132.209999084473},{"option":"SPY260313C00820000","bid":0.01,"bid_size":682.0,"ask":0.02,"ask_size":720.0,"iv":0.2325,"open_interest":16.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0055,"theta":-0.0019,"rho":0.0003,"theo":0.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-04T14:03:48","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00820000","bid":132.57,"bid_size":10.0,"ask":135.34,"ask_size":22.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":133.97,"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":137.209999084473},{"option":"SPY260313C00825000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":722.0,"iv":0.2398,"open_interest":150.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0051,"theta":-0.0018,"rho":0.0003,"theo":0.0068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-11T14:53:39","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00825000","bid":137.57,"bid_size":10.0,"ask":140.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":138.97,"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":142.209999084473},{"option":"SPY260313C00830000","bid":0.01,"bid_size":194.0,"ask":0.02,"ask_size":727.0,"iv":0.2471,"open_interest":0.0,"volume":25.0,"delta":0.0007,"gamma":0.0001,"vega":0.0047,"theta":-0.0017,"rho":0.0003,"theo":0.0064,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:02:39","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00830000","bid":142.57,"bid_size":10.0,"ask":145.34,"ask_size":50.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":143.97,"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":147.209999084473},{"option":"SPY260313C00835000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":735.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0044,"theta":-0.0016,"rho":0.0003,"theo":0.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00835000","bid":147.57,"bid_size":10.0,"ask":150.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":148.97,"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":152.209999084473},{"option":"SPY260313C00840000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":744.0,"iv":0.2614,"open_interest":6.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0041,"theta":-0.0015,"rho":0.0002,"theo":0.0057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-03T10:46:44","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00840000","bid":152.57,"bid_size":10.0,"ask":155.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":153.97,"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":157.205001831055},{"option":"SPY260313C00845000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":753.0,"iv":0.2684,"open_interest":6763.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0038,"theta":-0.0015,"rho":0.0002,"theo":0.0055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:01:09","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00845000","bid":157.57,"bid_size":10.0,"ask":160.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":158.97,"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":162.214996337891},{"option":"SPY260313C00850000","bid":0.01,"bid_size":178.0,"ask":0.02,"ask_size":761.0,"iv":0.2754,"open_interest":608.0,"volume":11.0,"delta":0.0005,"gamma":0.0,"vega":0.0036,"theta":-0.0014,"rho":0.0002,"theo":0.0052,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:57:23","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00850000","bid":162.57,"bid_size":10.0,"ask":165.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":163.97,"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":167.209999084473},{"option":"SPY260313C00855000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":770.0,"iv":0.2824,"open_interest":30.0,"volume":2.0,"delta":0.0005,"gamma":0.0,"vega":0.0034,"theta":-0.0014,"rho":0.0002,"theo":0.0049,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:32:40","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00855000","bid":167.57,"bid_size":30.0,"ask":170.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":168.97,"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":172.209999084473},{"option":"SPY260313C00860000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":779.0,"iv":0.2892,"open_interest":56.0,"volume":2.0,"delta":0.0004,"gamma":0.0,"vega":0.0032,"theta":-0.0013,"rho":0.0002,"theo":0.0047,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:32:43","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00860000","bid":172.57,"bid_size":10.0,"ask":175.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":173.97,"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":177.084999084473},{"option":"SPY260313C00865000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":788.0,"iv":0.2961,"open_interest":187.0,"volume":9.0,"delta":0.0004,"gamma":0.0,"vega":0.003,"theta":-0.0013,"rho":0.0002,"theo":0.0045,"change":0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:52:03","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00865000","bid":177.57,"bid_size":10.0,"ask":180.34,"ask_size":7.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":178.97,"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":182.214996337891},{"option":"SPY260313C00870000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":797.0,"iv":0.2934,"open_interest":143.0,"volume":1.0,"delta":0.0004,"gamma":0.0,"vega":0.0028,"theta":-0.0012,"rho":0.0002,"theo":0.0043,"change":0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:53:20","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00870000","bid":182.57,"bid_size":10.0,"ask":185.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":183.97,"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":187.080001831055},{"option":"SPY260313C00875000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":1379.0,"iv":0.2999,"open_interest":222.0,"volume":25.0,"delta":0.0004,"gamma":0.0,"vega":0.0027,"theta":-0.0012,"rho":0.0001,"theo":0.0041,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:38:34","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00875000","bid":187.57,"bid_size":10.0,"ask":190.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":188.97,"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":192.205001831055},{"option":"SPY260313C00880000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":1391.0,"iv":0.3064,"open_interest":1644.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0025,"theta":-0.0011,"rho":0.0001,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T15:51:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00880000","bid":192.57,"bid_size":10.0,"ask":195.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":193.97,"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":197.074996948242},{"option":"SPY260313C00885000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":825.0,"iv":0.3129,"open_interest":47.0,"volume":13.0,"delta":0.0003,"gamma":0.0,"vega":0.0024,"theta":-0.0011,"rho":0.0001,"theo":0.0038,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:39:57","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00885000","bid":197.57,"bid_size":10.0,"ask":200.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":198.97,"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":202.080001831055},{"option":"SPY260313C00890000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":834.0,"iv":0.3193,"open_interest":146.0,"volume":29.0,"delta":0.0003,"gamma":0.0,"vega":0.0023,"theta":-0.0011,"rho":0.0001,"theo":0.0037,"change":0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:49","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00890000","bid":202.57,"bid_size":10.0,"ask":205.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":203.97,"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":207.205001831055},{"option":"SPY260313C00895000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":843.0,"iv":0.3256,"open_interest":102.0,"volume":15.0,"delta":0.0003,"gamma":0.0,"vega":0.0022,"theta":-0.001,"rho":0.0001,"theo":0.0035,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:50:17","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00895000","bid":207.57,"bid_size":10.0,"ask":210.37,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":208.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.205001831055},{"option":"SPY260313C00900000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":853.0,"iv":0.3319,"open_interest":17.0,"volume":33.0,"delta":0.0003,"gamma":0.0,"vega":0.002,"theta":-0.001,"rho":0.0001,"theo":0.0034,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:45:56","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00900000","bid":212.57,"bid_size":10.0,"ask":215.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":213.97,"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":217.205001831055},{"option":"SPY260313C00905000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":862.0,"iv":0.3382,"open_interest":15.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.002,"theta":-0.001,"rho":0.0001,"theo":0.0033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:13:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00905000","bid":217.57,"bid_size":10.0,"ask":220.34,"ask_size":17.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":218.97,"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":222.080001831055},{"option":"SPY260313C00910000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":871.0,"iv":0.3278,"open_interest":26.0,"volume":29.0,"delta":0.0003,"gamma":0.0,"vega":0.0019,"theta":-0.0009,"rho":0.0001,"theo":0.0031,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:47:08","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00910000","bid":222.57,"bid_size":10.0,"ask":225.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":223.97,"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":227.044998168945},{"option":"SPY260313C00915000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":880.0,"iv":0.3337,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0018,"theta":-0.0009,"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":0.00499999988824129},{"option":"SPY260313P00915000","bid":227.58,"bid_size":1.0,"ask":230.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":228.97,"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":232.080001831055},{"option":"SPY260313C00920000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":889.0,"iv":0.3396,"open_interest":103.0,"volume":13.0,"delta":0.0002,"gamma":0.0,"vega":0.0017,"theta":-0.0009,"rho":0.0001,"theo":0.0029,"change":0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:01:57","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00920000","bid":232.57,"bid_size":10.0,"ask":235.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":233.97,"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":237.01000213623},{"option":"SPY260313C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":178.0,"iv":0.3454,"open_interest":0.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0016,"theta":-0.0008,"rho":0.0001,"theo":0.0028,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:57:27","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00925000","bid":237.58,"bid_size":2.0,"ask":240.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":238.97,"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":242.205001831055},{"option":"SPY260313C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3512,"open_interest":0.0,"volume":36.0,"delta":0.0002,"gamma":0.0,"vega":0.0016,"theta":-0.0008,"rho":0.0001,"theo":0.0027,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:55:42","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00930000","bid":242.58,"bid_size":6.0,"ask":245.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":243.97,"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":247.209999084473},{"option":"SPY260313C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.357,"open_interest":5.0,"volume":36.0,"delta":0.0002,"gamma":0.0,"vega":0.0015,"theta":-0.0008,"rho":0.0001,"theo":0.0027,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:32:55","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00935000","bid":247.57,"bid_size":10.0,"ask":250.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":248.97,"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":252.064994812012},{"option":"SPY260313C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3627,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0014,"theta":-0.0008,"rho":0.0001,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00940000","bid":252.58,"bid_size":1.0,"ask":255.37,"ask_size":24.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":253.97,"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":257.209999084473},{"option":"SPY260313C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3684,"open_interest":0.0,"volume":16.0,"delta":0.0002,"gamma":0.0,"vega":0.0014,"theta":-0.0008,"rho":0.0001,"theo":0.0025,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:04:37","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00945000","bid":257.57,"bid_size":10.0,"ask":260.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":258.97,"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":262.210006713867},{"option":"SPY260313C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.374,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0013,"theta":-0.0007,"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":0.00499999988824129},{"option":"SPY260313P00950000","bid":262.57,"bid_size":10.0,"ask":265.34,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":263.97,"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":267.205001831055},{"option":"SPY260313C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3796,"open_interest":13.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0013,"theta":-0.0007,"rho":0.0001,"theo":0.0023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-13T15:29:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00955000","bid":267.57,"bid_size":10.0,"ask":270.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":268.97,"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":272.205001831055},{"option":"SPY260313C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":385.0,"iv":0.3852,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0012,"theta":-0.0007,"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":0.00499999988824129},{"option":"SPY260313P00960000","bid":272.57,"bid_size":10.0,"ask":275.36,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":273.97,"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":277.070007324219},{"option":"SPY260313C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":391.0,"iv":0.3908,"open_interest":69.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0012,"theta":-0.0007,"rho":0.0001,"theo":0.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:41:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00965000","bid":277.57,"bid_size":30.0,"ask":280.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":278.97,"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":282.205001831055},{"option":"SPY260313C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":397.0,"iv":0.3963,"open_interest":8.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0011,"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":0.01,"last_trade_time":"2026-02-13T15:40:06","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00970000","bid":282.57,"bid_size":10.0,"ask":285.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":283.97,"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":287.210006713867},{"option":"SPY260313C00975000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":461.0,"iv":0.4017,"open_interest":59.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0007,"rho":0.0001,"theo":0.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:51:23","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00975000","bid":287.58,"bid_size":1.0,"ask":290.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":288.97,"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":292.210006713867},{"option":"SPY260313C00980000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":466.0,"iv":0.4072,"open_interest":16.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0011,"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":0.01,"last_trade_time":"2026-02-17T10:40:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00980000","bid":292.57,"bid_size":10.0,"ask":295.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":293.97,"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":297.210006713867},{"option":"SPY260313C00985000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":472.0,"iv":0.4126,"open_interest":157.0,"volume":6.0,"delta":0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0006,"rho":0.0001,"theo":0.002,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:34:28","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00985000","bid":297.58,"bid_size":7.0,"ask":300.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":298.97,"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":302.200012207031},{"option":"SPY260313C00990000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":478.0,"iv":0.4179,"open_interest":15.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0006,"rho":0.0,"theo":0.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:40:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00990000","bid":302.57,"bid_size":20.0,"ask":305.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":303.97,"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":307.044998168945},{"option":"SPY260313C00995000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":427.0,"iv":0.4232,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0006,"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":0.00499999988824129},{"option":"SPY260313P00995000","bid":307.57,"bid_size":10.0,"ask":310.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":308.97,"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":312.195007324219},{"option":"SPY260313C01000000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":571.0,"iv":0.4285,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0006,"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":0.00499999988824129},{"option":"SPY260313P01000000","bid":312.57,"bid_size":10.0,"ask":315.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":313.97,"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":317.205001831055},{"option":"SPY260313C01005000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":573.0,"iv":0.4338,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0006,"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":0.00499999988824129},{"option":"SPY260313P01005000","bid":317.57,"bid_size":30.0,"ask":320.34,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":318.97,"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":322.070007324219},{"option":"SPY260313C01010000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":713.0,"iv":0.439,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0006,"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":0.00499999988824129},{"option":"SPY260313P01010000","bid":322.57,"bid_size":10.0,"ask":325.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":323.97,"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":327.205001831055},{"option":"SPY260313C01015000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":714.0,"iv":0.4442,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0006,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01015000","bid":327.58,"bid_size":2.0,"ask":330.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":328.97,"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":332.195007324219},{"option":"SPY260313C01020000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":716.0,"iv":0.4494,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0005,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01020000","bid":332.57,"bid_size":10.0,"ask":335.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":333.97,"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":337.205001831055},{"option":"SPY260313C01025000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":717.0,"iv":0.4546,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0005,"rho":0.0,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01025000","bid":337.57,"bid_size":10.0,"ask":340.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":338.97,"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":342.205001831055},{"option":"SPY260313C01030000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":718.0,"iv":0.4597,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0005,"rho":0.0,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01030000","bid":342.57,"bid_size":10.0,"ask":345.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":343.97,"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":347.205001831055},{"option":"SPY260313C01035000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":720.0,"iv":0.4648,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0005,"rho":0.0,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01035000","bid":347.57,"bid_size":10.0,"ask":350.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":348.97,"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":352.205001831055},{"option":"SPY260313C01040000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":721.0,"iv":0.4698,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0005,"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":0.00499999988824129},{"option":"SPY260313P01040000","bid":352.57,"bid_size":10.0,"ask":355.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":353.97,"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":357.195007324219},{"option":"SPY260313C01045000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":723.0,"iv":0.4748,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0005,"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":0.00499999988824129},{"option":"SPY260313P01045000","bid":357.57,"bid_size":10.0,"ask":360.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":358.97,"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":362.205001831055},{"option":"SPY260313C01050000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":724.0,"iv":0.4798,"open_interest":36.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0005,"rho":0.0,"theo":0.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:59:25","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01050000","bid":362.57,"bid_size":10.0,"ask":365.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":363.97,"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":367.080001831055},{"option":"SPY260320C00245000","bid":440.37,"bid_size":50.0,"ask":443.14,"ask_size":15.0,"iv":0.0,"open_interest":59.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.1871,"theo":441.7716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":438.1,"last_trade_time":"2026-02-17T09:30:09","percent_change":0.0,"prev_day_close":438.724990844727},{"option":"SPY260320P00245000","bid":0.01,"bid_size":155.0,"ask":0.02,"ask_size":1316.0,"iv":1.0919,"open_interest":28892.0,"volume":1276.0,"delta":-0.0002,"gamma":0.0,"vega":0.0013,"theta":-0.002,"rho":-0.0001,"theo":0.0088,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:10:47","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00250000","bid":435.35,"bid_size":25.0,"ask":438.15,"ask_size":9.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.1909,"theo":436.7882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":435.0,"last_trade_time":"2026-02-13T13:02:56","percent_change":0.0,"prev_day_close":433.740005493164},{"option":"SPY260320P00250000","bid":0.01,"bid_size":517.0,"ask":0.02,"ask_size":1298.0,"iv":1.0712,"open_interest":10920.0,"volume":487.0,"delta":-0.0002,"gamma":0.0,"vega":0.0014,"theta":-0.0021,"rho":-0.0001,"theo":0.0093,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:47:50","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00255000","bid":430.37,"bid_size":30.0,"ask":433.17,"ask_size":2.0,"iv":0.0,"open_interest":22.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.1948,"theo":431.8047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":355.14,"last_trade_time":"2025-06-24T09:31:31","percent_change":0.0,"prev_day_close":428.774993896484},{"option":"SPY260320P00255000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":534.0,"iv":0.9754,"open_interest":5873.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0015,"theta":-0.0022,"rho":-0.0001,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T10:12:34","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00260000","bid":425.41,"bid_size":1.0,"ask":428.19,"ask_size":40.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.1986,"theo":426.8212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":433.5,"last_trade_time":"2026-02-03T11:17:14","percent_change":0.0,"prev_day_close":423.794998168945},{"option":"SPY260320P00260000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":529.0,"iv":0.9569,"open_interest":4628.0,"volume":5.0,"delta":-0.0002,"gamma":0.0,"vega":0.0016,"theta":-0.0023,"rho":-0.0001,"theo":0.0104,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:43:50","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00265000","bid":420.4,"bid_size":42.0,"ask":423.19,"ask_size":2.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.2024,"theo":421.8378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":422.05,"last_trade_time":"2026-02-04T11:55:20","percent_change":0.0,"prev_day_close":418.690002441406},{"option":"SPY260320P00265000","bid":0.01,"bid_size":10.0,"ask":0.02,"ask_size":1238.0,"iv":1.0116,"open_interest":7763.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0017,"theta":-0.0024,"rho":-0.0001,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-12T15:59:10","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00270000","bid":415.44,"bid_size":10.0,"ask":418.22,"ask_size":3.0,"iv":0.0,"open_interest":26.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.2062,"theo":416.8544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":396.21,"last_trade_time":"2025-09-18T12:06:01","percent_change":0.0,"prev_day_close":413.815002441406},{"option":"SPY260320P00270000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":292.0,"iv":0.9209,"open_interest":10896.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0018,"theta":-0.0026,"rho":-0.0001,"theo":0.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:57:26","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00275000","bid":410.44,"bid_size":6.0,"ask":413.23,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.21,"theo":411.8709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":403.22,"last_trade_time":"2025-12-16T13:39:23","percent_change":0.0,"prev_day_close":408.839996337891},{"option":"SPY260320P00275000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":94.0,"iv":0.9034,"open_interest":1081.0,"volume":93.0,"delta":-0.0003,"gamma":0.0,"vega":0.0019,"theta":-0.0027,"rho":-0.0001,"theo":0.0121,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:12:06","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00280000","bid":405.45,"bid_size":30.0,"ask":408.24,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.2138,"theo":406.8877,"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":403.860000610352},{"option":"SPY260320P00280000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":88.0,"iv":0.8862,"open_interest":14001.0,"volume":401.0,"delta":-0.0003,"gamma":0.0,"vega":0.002,"theta":-0.0028,"rho":-0.0002,"theo":0.0129,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:25:27","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00285000","bid":400.5,"bid_size":30.0,"ask":403.27,"ask_size":10.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.2176,"theo":401.9044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":321.9,"last_trade_time":"2025-06-16T09:31:34","percent_change":0.0,"prev_day_close":398.869995117188},{"option":"SPY260320P00285000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":62.0,"iv":0.8693,"open_interest":1586.0,"volume":170.0,"delta":-0.0003,"gamma":0.0,"vega":0.0022,"theta":-0.0029,"rho":-0.0002,"theo":0.0136,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:34:28","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00290000","bid":395.52,"bid_size":12.0,"ask":398.29,"ask_size":2.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.2214,"theo":396.9212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.0,"last_trade_time":"2026-01-09T10:55:17","percent_change":0.0,"prev_day_close":393.885009765625},{"option":"SPY260320P00290000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":1280.0,"iv":0.8527,"open_interest":2248.0,"volume":64.0,"delta":-0.0003,"gamma":0.0,"vega":0.0023,"theta":-0.0031,"rho":-0.0002,"theo":0.0143,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:10:44","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00295000","bid":390.5,"bid_size":60.0,"ask":393.3,"ask_size":2.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.2253,"theo":391.9363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":253.05,"last_trade_time":"2025-04-03T15:53:36","percent_change":0.0,"prev_day_close":388.914993286133},{"option":"SPY260320P00295000","bid":0.01,"bid_size":341.0,"ask":0.02,"ask_size":1164.0,"iv":0.9018,"open_interest":3422.0,"volume":949.0,"delta":-0.0003,"gamma":0.0,"vega":0.0024,"theta":-0.0032,"rho":-0.0002,"theo":0.0151,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:40:06","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00300000","bid":385.55,"bid_size":10.0,"ask":388.32,"ask_size":3.0,"iv":0.0,"open_interest":79.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.2291,"theo":386.9549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":386.53,"last_trade_time":"2026-02-13T13:27:16","percent_change":0.0,"prev_day_close":383.925003051758},{"option":"SPY260320P00300000","bid":0.01,"bid_size":341.0,"ask":0.02,"ask_size":1100.0,"iv":0.8846,"open_interest":7329.0,"volume":304.0,"delta":-0.0004,"gamma":0.0,"vega":0.0026,"theta":-0.0034,"rho":-0.0002,"theo":0.0159,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:24:04","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00305000","bid":380.56,"bid_size":12.0,"ask":383.34,"ask_size":27.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.2329,"theo":381.9718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":388.95,"last_trade_time":"2026-01-16T10:26:03","percent_change":0.0,"prev_day_close":378.949996948242},{"option":"SPY260320P00305000","bid":0.01,"bid_size":341.0,"ask":0.02,"ask_size":884.0,"iv":0.8677,"open_interest":6784.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0028,"theta":-0.0035,"rho":-0.0002,"theo":0.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-12T16:14:42","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00310000","bid":375.58,"bid_size":2.0,"ask":378.35,"ask_size":8.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.2367,"theo":376.9869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":378.75,"last_trade_time":"2025-12-31T14:12:19","percent_change":0.0,"prev_day_close":373.94499206543},{"option":"SPY260320P00310000","bid":0.01,"bid_size":341.0,"ask":0.02,"ask_size":666.0,"iv":0.8511,"open_interest":1515.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0029,"theta":-0.0037,"rho":-0.0002,"theo":0.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:38:46","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00315000","bid":370.57,"bid_size":25.0,"ask":373.37,"ask_size":60.0,"iv":0.0,"open_interest":34.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.2405,"theo":372.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":381.06,"last_trade_time":"2026-02-09T13:01:25","percent_change":0.0,"prev_day_close":368.964996337891},{"option":"SPY260320P00315000","bid":0.01,"bid_size":665.0,"ask":0.02,"ask_size":659.0,"iv":0.8347,"open_interest":1228.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0031,"theta":-0.0039,"rho":-0.0003,"theo":0.0187,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:20:57","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00320000","bid":365.61,"bid_size":10.0,"ask":368.39,"ask_size":20.0,"iv":0.0,"open_interest":32.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.2443,"theo":367.0226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":363.44,"last_trade_time":"2026-02-13T10:52:41","percent_change":0.0,"prev_day_close":364.0},{"option":"SPY260320P00320000","bid":0.01,"bid_size":665.0,"ask":0.02,"ask_size":341.0,"iv":0.8186,"open_interest":3849.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0033,"theta":-0.0041,"rho":-0.0003,"theo":0.0198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:44:11","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00325000","bid":360.64,"bid_size":18.0,"ask":363.41,"ask_size":10.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":0.2481,"theo":362.0378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":352.14,"last_trade_time":"2026-02-17T10:42:20","percent_change":0.0,"prev_day_close":359.014999389648},{"option":"SPY260320P00325000","bid":0.01,"bid_size":1088.0,"ask":0.02,"ask_size":341.0,"iv":0.8027,"open_interest":6251.0,"volume":54.0,"delta":-0.0005,"gamma":0.0,"vega":0.0035,"theta":-0.0042,"rho":-0.0003,"theo":0.0209,"change":-0.015,"open":0.03,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:40:39","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00330000","bid":355.62,"bid_size":25.0,"ask":358.42,"ask_size":10.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.2519,"theo":357.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.54,"last_trade_time":"2026-01-09T13:30:49","percent_change":0.0,"prev_day_close":354.039993286133},{"option":"SPY260320P00330000","bid":0.01,"bid_size":1254.0,"ask":0.02,"ask_size":341.0,"iv":0.787,"open_interest":1106.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.0037,"theta":-0.0045,"rho":-0.0003,"theo":0.0221,"change":-0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:33:25","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260320C00335000","bid":350.66,"bid_size":10.0,"ask":353.44,"ask_size":3.0,"iv":0.661,"open_interest":2.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":0.2557,"theo":352.0739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":359.1,"last_trade_time":"2025-12-26T09:56:32","percent_change":0.0,"prev_day_close":349.060012817383},{"option":"SPY260320P00335000","bid":0.01,"bid_size":763.0,"ask":0.03,"ask_size":1060.0,"iv":0.8023,"open_interest":1483.0,"volume":169.0,"delta":-0.0006,"gamma":0.0,"vega":0.004,"theta":-0.0047,"rho":-0.0003,"theo":0.0235,"change":-0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:27:45","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260320C00340000","bid":345.66,"bid_size":15.0,"ask":348.46,"ask_size":10.0,"iv":0.0,"open_interest":26.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0039,"theta":0.0,"rho":0.2595,"theo":347.0895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":344.41,"last_trade_time":"2025-12-19T15:25:47","percent_change":0.0,"prev_day_close":344.080001831055},{"option":"SPY260320P00340000","bid":0.02,"bid_size":341.0,"ask":0.03,"ask_size":804.0,"iv":0.7866,"open_interest":1773.0,"volume":124.0,"delta":-0.0006,"gamma":0.0,"vega":0.0042,"theta":-0.0049,"rho":-0.0004,"theo":0.0248,"change":-0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:59:47","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260320C00345000","bid":340.71,"bid_size":18.0,"ask":343.48,"ask_size":50.0,"iv":0.0,"open_interest":39.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":0.2633,"theo":342.1088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":345.62,"last_trade_time":"2026-02-04T10:53:13","percent_change":0.0,"prev_day_close":338.970001220703},{"option":"SPY260320P00345000","bid":0.02,"bid_size":341.0,"ask":0.03,"ask_size":635.0,"iv":0.771,"open_interest":1238.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0045,"theta":-0.0052,"rho":-0.0004,"theo":0.0263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-17T13:45:34","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260320C00350000","bid":335.73,"bid_size":16.0,"ask":338.49,"ask_size":40.0,"iv":0.0,"open_interest":465.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.2671,"theo":337.1246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":334.8,"last_trade_time":"2026-01-21T14:27:41","percent_change":0.0,"prev_day_close":334.135009765625},{"option":"SPY260320P00350000","bid":0.02,"bid_size":638.0,"ask":0.03,"ask_size":341.0,"iv":0.7557,"open_interest":3687.0,"volume":10.0,"delta":-0.0007,"gamma":0.0,"vega":0.0048,"theta":-0.0054,"rho":-0.0004,"theo":0.028,"change":-0.015,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:00:39","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260320C00355000","bid":330.71,"bid_size":60.0,"ask":333.5,"ask_size":3.0,"iv":0.0,"open_interest":15.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":0.2709,"theo":332.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.52,"last_trade_time":"2026-02-13T10:37:49","percent_change":0.0,"prev_day_close":329.119995117188},{"option":"SPY260320P00355000","bid":0.02,"bid_size":1062.0,"ask":0.03,"ask_size":62.0,"iv":0.7406,"open_interest":3693.0,"volume":110.0,"delta":-0.0008,"gamma":0.0,"vega":0.0052,"theta":-0.0057,"rho":-0.0004,"theo":0.0297,"change":-0.005,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:40:17","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260320C00360000","bid":325.76,"bid_size":6.0,"ask":328.53,"ask_size":10.0,"iv":0.6886,"open_interest":136.0,"volume":1.0,"delta":0.9992,"gamma":0.0,"vega":0.0047,"theta":0.0,"rho":0.2747,"theo":327.1618,"change":4.75,"open":328.79,"high":328.79,"low":328.79,"tick":"up","last_trade_price":328.79,"last_trade_time":"2026-02-18T12:00:20","percent_change":1.46587,"prev_day_close":324.039993286133},{"option":"SPY260320P00360000","bid":0.03,"bid_size":341.0,"ask":0.04,"ask_size":836.0,"iv":0.746,"open_interest":695.0,"volume":64.0,"delta":-0.0008,"gamma":0.0,"vega":0.0055,"theta":-0.006,"rho":-0.0005,"theo":0.0316,"change":-0.005,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:10:23","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260320C00365000","bid":320.77,"bid_size":30.0,"ask":323.55,"ask_size":15.0,"iv":0.0,"open_interest":71.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":0.2785,"theo":322.1796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":330.66,"last_trade_time":"2026-02-11T10:00:59","percent_change":0.0,"prev_day_close":319.175003051758},{"option":"SPY260320P00365000","bid":0.03,"bid_size":341.0,"ask":0.04,"ask_size":616.0,"iv":0.7309,"open_interest":2800.0,"volume":433.0,"delta":-0.0009,"gamma":0.0,"vega":0.0059,"theta":-0.0064,"rho":-0.0005,"theo":0.0337,"change":-0.015,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T14:39:22","percent_change":-27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260320C00370000","bid":315.79,"bid_size":8.0,"ask":318.57,"ask_size":10.0,"iv":0.6509,"open_interest":23.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0053,"theta":0.0,"rho":0.2823,"theo":317.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":326.43,"last_trade_time":"2026-01-15T10:09:17","percent_change":0.0,"prev_day_close":314.189987182617},{"option":"SPY260320P00370000","bid":0.03,"bid_size":620.0,"ask":0.04,"ask_size":341.0,"iv":0.7161,"open_interest":5189.0,"volume":951.0,"delta":-0.0009,"gamma":0.0,"vega":0.0063,"theta":-0.0067,"rho":-0.0006,"theo":0.0357,"change":-0.015,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T14:00:35","percent_change":-27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260320C00375000","bid":310.81,"bid_size":12.0,"ask":313.59,"ask_size":10.0,"iv":0.631,"open_interest":61.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0062,"theta":0.0,"rho":0.2861,"theo":312.2156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":319.65,"last_trade_time":"2026-02-09T10:34:00","percent_change":0.0,"prev_day_close":309.210006713867},{"option":"SPY260320P00375000","bid":0.03,"bid_size":1331.0,"ask":0.04,"ask_size":62.0,"iv":0.7015,"open_interest":5961.0,"volume":1227.0,"delta":-0.001,"gamma":0.0,"vega":0.0068,"theta":-0.0071,"rho":-0.0006,"theo":0.0382,"change":-0.015,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T13:11:30","percent_change":-27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260320C00380000","bid":305.83,"bid_size":12.0,"ask":308.61,"ask_size":10.0,"iv":0.6362,"open_interest":109.0,"volume":4.0,"delta":0.999,"gamma":0.0,"vega":0.0069,"theta":0.0,"rho":0.2898,"theo":307.234,"change":5.23,"open":309.41,"high":309.46,"low":309.35,"tick":"up","last_trade_price":309.46,"last_trade_time":"2026-02-18T12:37:28","percent_change":1.7191,"prev_day_close":304.229995727539},{"option":"SPY260320P00380000","bid":0.04,"bid_size":341.0,"ask":0.05,"ask_size":697.0,"iv":0.702,"open_interest":12268.0,"volume":1888.0,"delta":-0.0011,"gamma":0.0,"vega":0.0072,"theta":-0.0075,"rho":-0.0006,"theo":0.0408,"change":-0.025,"open":0.05,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:19:29","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260320C00385000","bid":300.83,"bid_size":3.0,"ask":303.62,"ask_size":3.0,"iv":0.6373,"open_interest":176.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":0.2936,"theo":302.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":303.4,"last_trade_time":"2026-02-04T12:02:33","percent_change":0.0,"prev_day_close":299.254989624023},{"option":"SPY260320P00385000","bid":0.04,"bid_size":605.0,"ask":0.05,"ask_size":341.0,"iv":0.6874,"open_interest":5751.0,"volume":216.0,"delta":-0.0012,"gamma":0.0,"vega":0.0078,"theta":-0.0079,"rho":-0.0007,"theo":0.0437,"change":-0.005,"open":0.05,"high":0.06,"low":0.04,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T14:41:59","percent_change":-7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260320C00390000","bid":295.88,"bid_size":16.0,"ask":298.64,"ask_size":2.0,"iv":0.6462,"open_interest":191.0,"volume":6.0,"delta":0.9988,"gamma":0.0,"vega":0.0077,"theta":0.0,"rho":0.2974,"theo":297.2719,"change":3.705,"open":299.05,"high":299.62,"low":298.0,"tick":"down","last_trade_price":298.0,"last_trade_time":"2026-02-18T15:54:43","percent_change":1.25894,"prev_day_close":294.295013427734},{"option":"SPY260320P00390000","bid":0.04,"bid_size":1441.0,"ask":0.05,"ask_size":62.0,"iv":0.673,"open_interest":1863.0,"volume":223.0,"delta":-0.0013,"gamma":0.0,"vega":0.0084,"theta":-0.0084,"rho":-0.0008,"theo":0.0468,"change":-0.035,"open":0.05,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T12:45:49","percent_change":-46.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260320C00395000","bid":290.86,"bid_size":50.0,"ask":293.66,"ask_size":40.0,"iv":0.6301,"open_interest":327.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.3012,"theo":292.2912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":300.19,"last_trade_time":"2026-01-13T15:41:52","percent_change":0.0,"prev_day_close":289.375},{"option":"SPY260320P00395000","bid":0.05,"bid_size":592.0,"ask":0.06,"ask_size":439.0,"iv":0.6704,"open_interest":4723.0,"volume":967.0,"delta":-0.0014,"gamma":0.0,"vega":0.0091,"theta":-0.009,"rho":-0.0008,"theo":0.0507,"change":-0.025,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:51:11","percent_change":-33.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260320C00400000","bid":285.91,"bid_size":12.0,"ask":288.68,"ask_size":10.0,"iv":0.6247,"open_interest":433.0,"volume":10.0,"delta":0.9986,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":0.305,"theo":287.3107,"change":4.54,"open":288.9,"high":288.9,"low":288.9,"tick":"up","last_trade_price":288.9,"last_trade_time":"2026-02-18T11:59:37","percent_change":1.59657,"prev_day_close":284.360000610352},{"option":"SPY260320P00400000","bid":0.05,"bid_size":1248.0,"ask":0.06,"ask_size":341.0,"iv":0.6561,"open_interest":21569.0,"volume":532.0,"delta":-0.0015,"gamma":0.0,"vega":0.0098,"theta":-0.0095,"rho":-0.0009,"theo":0.0543,"change":-0.025,"open":0.07,"high":0.07,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:26:30","percent_change":-29.4118,"prev_day_close":0.0850000008940697},{"option":"SPY260320C00405000","bid":280.93,"bid_size":10.0,"ask":283.7,"ask_size":10.0,"iv":0.6186,"open_interest":64.0,"volume":414.0,"delta":0.9985,"gamma":0.0,"vega":0.0089,"theta":0.0,"rho":0.3087,"theo":282.3304,"change":5.295,"open":284.56,"high":284.73,"low":284.43,"tick":"up","last_trade_price":284.63,"last_trade_time":"2026-02-18T12:40:36","percent_change":1.89557,"prev_day_close":279.335006713867},{"option":"SPY260320P00405000","bid":0.06,"bid_size":341.0,"ask":0.07,"ask_size":440.0,"iv":0.6521,"open_interest":5807.0,"volume":199.0,"delta":-0.0016,"gamma":0.0,"vega":0.0106,"theta":-0.0101,"rho":-0.001,"theo":0.0586,"change":-0.005,"open":0.07,"high":0.08,"low":0.06,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T14:56:02","percent_change":-5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260320C00410000","bid":275.92,"bid_size":40.0,"ask":278.72,"ask_size":10.0,"iv":0.6033,"open_interest":25.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":0.3125,"theo":277.3502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.55,"last_trade_time":"2026-01-14T14:54:20","percent_change":0.0,"prev_day_close":274.349990844727},{"option":"SPY260320P00410000","bid":0.06,"bid_size":1118.0,"ask":0.07,"ask_size":341.0,"iv":0.6379,"open_interest":3229.0,"volume":651.0,"delta":-0.0018,"gamma":0.0,"vega":0.0113,"theta":-0.0107,"rho":-0.001,"theo":0.0628,"change":-0.035,"open":0.08,"high":0.08,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:09:47","percent_change":-36.8421,"prev_day_close":0.0950000025331974},{"option":"SPY260320C00415000","bid":270.98,"bid_size":15.0,"ask":273.75,"ask_size":10.0,"iv":0.6029,"open_interest":11.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":0.3163,"theo":272.3703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":275.94,"last_trade_time":"2026-02-03T15:35:55","percent_change":0.0,"prev_day_close":269.375},{"option":"SPY260320P00415000","bid":0.07,"bid_size":341.0,"ask":0.08,"ask_size":437.0,"iv":0.6324,"open_interest":5372.0,"volume":52.0,"delta":-0.0019,"gamma":0.0,"vega":0.0122,"theta":-0.0114,"rho":-0.0011,"theo":0.0676,"change":-0.015,"open":0.07,"high":0.08,"low":0.07,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:49:02","percent_change":-15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260320C00420000","bid":265.99,"bid_size":18.0,"ask":268.77,"ask_size":10.0,"iv":0.5944,"open_interest":110.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":0.3199,"theo":267.3911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.38,"last_trade_time":"2026-02-06T14:29:59","percent_change":0.0,"prev_day_close":264.270004272461},{"option":"SPY260320P00420000","bid":0.07,"bid_size":1046.0,"ask":0.08,"ask_size":341.0,"iv":0.6184,"open_interest":4962.0,"volume":645.0,"delta":-0.0021,"gamma":0.0,"vega":0.0132,"theta":-0.0121,"rho":-0.0012,"theo":0.0729,"change":-0.025,"open":0.09,"high":0.09,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T12:53:27","percent_change":-23.8095,"prev_day_close":0.105000000447035},{"option":"SPY260320C00425000","bid":260.99,"bid_size":6.0,"ask":263.78,"ask_size":1.0,"iv":0.5856,"open_interest":128.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":0.3237,"theo":262.4128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":273.2,"last_trade_time":"2026-02-02T15:54:58","percent_change":0.0,"prev_day_close":259.294998168945},{"option":"SPY260320P00425000","bid":0.08,"bid_size":341.0,"ask":0.09,"ask_size":429.0,"iv":0.612,"open_interest":7325.0,"volume":15.0,"delta":-0.0023,"gamma":0.0001,"vega":0.0142,"theta":-0.0129,"rho":-0.0013,"theo":0.0786,"change":-0.035,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T10:33:47","percent_change":-30.4348,"prev_day_close":0.114999998360872},{"option":"SPY260320C00430000","bid":256.01,"bid_size":12.0,"ask":258.81,"ask_size":10.0,"iv":0.5767,"open_interest":72.0,"volume":0.0,"delta":0.9977,"gamma":0.0001,"vega":0.014,"theta":0.0,"rho":0.3274,"theo":257.4348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.37,"last_trade_time":"2026-02-05T09:42:44","percent_change":0.0,"prev_day_close":254.440002441406},{"option":"SPY260320P00430000","bid":0.08,"bid_size":1208.0,"ask":0.09,"ask_size":341.0,"iv":0.5982,"open_interest":1810.0,"volume":10.0,"delta":-0.0025,"gamma":0.0001,"vega":0.0154,"theta":-0.0138,"rho":-0.0015,"theo":0.0853,"change":-0.015,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:35:54","percent_change":-13.0435,"prev_day_close":0.114999998360872},{"option":"SPY260320C00435000","bid":251.03,"bid_size":32.0,"ask":253.83,"ask_size":50.0,"iv":0.5805,"open_interest":53.0,"volume":0.0,"delta":0.9975,"gamma":0.0001,"vega":0.0148,"theta":0.0,"rho":0.3312,"theo":252.4571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":251.25,"last_trade_time":"2025-12-31T16:01:03","percent_change":0.0,"prev_day_close":249.484992980957},{"option":"SPY260320P00435000","bid":0.09,"bid_size":551.0,"ask":0.1,"ask_size":341.0,"iv":0.5911,"open_interest":3031.0,"volume":1.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0167,"theta":-0.0147,"rho":-0.0016,"theo":0.0921,"change":-0.035,"open":0.09,"high":0.09,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T14:00:14","percent_change":-28.0,"prev_day_close":0.12499999627471},{"option":"SPY260320C00440000","bid":246.05,"bid_size":25.0,"ask":248.85,"ask_size":10.0,"iv":0.5699,"open_interest":119.0,"volume":0.0,"delta":0.9973,"gamma":0.0001,"vega":0.0155,"theta":0.0,"rho":0.3349,"theo":247.4798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.94,"last_trade_time":"2026-02-13T09:39:26","percent_change":0.0,"prev_day_close":244.490005493164},{"option":"SPY260320P00440000","bid":0.1,"bid_size":341.0,"ask":0.11,"ask_size":429.0,"iv":0.5833,"open_interest":14274.0,"volume":47.0,"delta":-0.0029,"gamma":0.0001,"vega":0.018,"theta":-0.0156,"rho":-0.0017,"theo":0.0994,"change":-0.025,"open":0.09,"high":0.11,"low":0.09,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:07:52","percent_change":-18.5185,"prev_day_close":0.134999997913837},{"option":"SPY260320C00445000","bid":241.08,"bid_size":5.0,"ask":243.88,"ask_size":20.0,"iv":0.5558,"open_interest":130.0,"volume":0.0,"delta":0.997,"gamma":0.0001,"vega":0.0168,"theta":0.0,"rho":0.3386,"theo":242.5028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":238.81,"last_trade_time":"2026-02-17T11:16:25","percent_change":0.0,"prev_day_close":239.5},{"option":"SPY260320P00445000","bid":0.11,"bid_size":341.0,"ask":0.12,"ask_size":439.0,"iv":0.575,"open_interest":1272.0,"volume":65.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0194,"theta":-0.0167,"rho":-0.0019,"theo":0.1074,"change":-0.035,"open":0.15,"high":0.15,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T11:16:16","percent_change":-24.1379,"prev_day_close":0.145000003278255},{"option":"SPY260320C00450000","bid":236.13,"bid_size":10.0,"ask":238.9,"ask_size":10.0,"iv":0.5453,"open_interest":287.0,"volume":0.0,"delta":0.9968,"gamma":0.0001,"vega":0.0195,"theta":0.0,"rho":0.3424,"theo":237.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.46,"last_trade_time":"2026-02-12T12:57:24","percent_change":0.0,"prev_day_close":234.600006103516},{"option":"SPY260320P00450000","bid":0.11,"bid_size":613.0,"ask":0.13,"ask_size":459.0,"iv":0.5614,"open_interest":12765.0,"volume":36.0,"delta":-0.0035,"gamma":0.0001,"vega":0.0209,"theta":-0.0177,"rho":-0.002,"theo":0.1157,"change":-0.025,"open":0.11,"high":0.13,"low":0.1,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:37:13","percent_change":-16.129,"prev_day_close":0.155000001192093},{"option":"SPY260320C00455000","bid":231.12,"bid_size":50.0,"ask":233.91,"ask_size":1.0,"iv":0.5381,"open_interest":185.0,"volume":0.0,"delta":0.9965,"gamma":0.0001,"vega":0.0215,"theta":0.0,"rho":0.3458,"theo":232.5506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":231.88,"last_trade_time":"2026-02-17T15:01:33","percent_change":0.0,"prev_day_close":229.63500213623},{"option":"SPY260320P00455000","bid":0.12,"bid_size":614.0,"ask":0.13,"ask_size":341.0,"iv":0.5528,"open_interest":1439.0,"volume":0.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0226,"theta":-0.0188,"rho":-0.0022,"theo":0.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-17T09:50:41","percent_change":0.0,"prev_day_close":0.16499999910593},{"option":"SPY260320C00460000","bid":226.15,"bid_size":6.0,"ask":228.95,"ask_size":60.0,"iv":0.5303,"open_interest":734.0,"volume":0.0,"delta":0.9962,"gamma":0.0001,"vega":0.0228,"theta":0.0,"rho":0.3495,"theo":227.5969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.71,"last_trade_time":"2026-02-12T12:26:41","percent_change":0.0,"prev_day_close":224.675003051758},{"option":"SPY260320P00460000","bid":0.13,"bid_size":435.0,"ask":0.14,"ask_size":341.0,"iv":0.5438,"open_interest":78632.0,"volume":1655.0,"delta":-0.0041,"gamma":0.0001,"vega":0.0244,"theta":-0.02,"rho":-0.0024,"theo":0.1351,"change":-0.025,"open":0.13,"high":0.15,"low":0.12,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T15:14:36","percent_change":-14.2857,"prev_day_close":0.175000004470348},{"option":"SPY260320C00465000","bid":221.2,"bid_size":15.0,"ask":223.97,"ask_size":10.0,"iv":0.5274,"open_interest":117.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.0241,"theta":0.0,"rho":0.3532,"theo":222.6027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.21,"last_trade_time":"2026-02-12T11:29:15","percent_change":0.0,"prev_day_close":219.620002746582},{"option":"SPY260320P00465000","bid":0.14,"bid_size":432.0,"ask":0.15,"ask_size":279.0,"iv":0.5345,"open_interest":1783.0,"volume":1809.0,"delta":-0.0045,"gamma":0.0001,"vega":0.0264,"theta":-0.0213,"rho":-0.0026,"theo":0.1459,"change":-0.025,"open":0.15,"high":0.16,"low":0.13,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:37:13","percent_change":-13.5135,"prev_day_close":0.185000002384186},{"option":"SPY260320C00470000","bid":216.2,"bid_size":5.0,"ask":219.0,"ask_size":20.0,"iv":0.5137,"open_interest":393.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.0254,"theta":0.0,"rho":0.3569,"theo":217.6294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.64,"last_trade_time":"2026-02-17T10:45:56","percent_change":0.0,"prev_day_close":214.690002441406},{"option":"SPY260320P00470000","bid":0.16,"bid_size":341.0,"ask":0.17,"ask_size":614.0,"iv":0.5286,"open_interest":7490.0,"volume":144.0,"delta":-0.0049,"gamma":0.0001,"vega":0.0285,"theta":-0.0227,"rho":-0.0029,"theo":0.1579,"change":-0.035,"open":0.17,"high":0.17,"low":0.14,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:59:53","percent_change":-17.9487,"prev_day_close":0.195000000298023},{"option":"SPY260320C00475000","bid":211.26,"bid_size":20.0,"ask":214.02,"ask_size":20.0,"iv":0.5065,"open_interest":86.0,"volume":2.0,"delta":0.9951,"gamma":0.0001,"vega":0.0266,"theta":0.0,"rho":0.3605,"theo":212.6772,"change":3.815,"open":213.51,"high":213.51,"low":213.51,"tick":"up","last_trade_price":213.51,"last_trade_time":"2026-02-18T14:11:16","percent_change":1.81931,"prev_day_close":209.694999694824},{"option":"SPY260320P00475000","bid":0.17,"bid_size":342.0,"ask":0.18,"ask_size":598.0,"iv":0.5187,"open_interest":3438.0,"volume":110.0,"delta":-0.0053,"gamma":0.0001,"vega":0.0308,"theta":-0.0241,"rho":-0.0031,"theo":0.1704,"change":-0.025,"open":0.15,"high":0.19,"low":0.15,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-18T15:02:07","percent_change":-11.6279,"prev_day_close":0.214999996125698},{"option":"SPY260320C00480000","bid":206.29,"bid_size":12.0,"ask":209.05,"ask_size":1.0,"iv":0.5013,"open_interest":251.0,"volume":0.0,"delta":0.9947,"gamma":0.0001,"vega":0.03,"theta":0.0,"rho":0.3642,"theo":207.6842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.24,"last_trade_time":"2026-02-17T10:41:17","percent_change":0.0,"prev_day_close":204.76000213623},{"option":"SPY260320P00480000","bid":0.18,"bid_size":342.0,"ask":0.19,"ask_size":342.0,"iv":0.5085,"open_interest":5958.0,"volume":169.0,"delta":-0.0058,"gamma":0.0002,"vega":0.0332,"theta":-0.0256,"rho":-0.0034,"theo":0.1838,"change":-0.045,"open":0.21,"high":0.21,"low":0.17,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:44:04","percent_change":-20.0,"prev_day_close":0.225000001490116},{"option":"SPY260320C00485000","bid":201.28,"bid_size":32.0,"ask":204.08,"ask_size":40.0,"iv":0.4934,"open_interest":75.0,"volume":0.0,"delta":0.9942,"gamma":0.0002,"vega":0.0344,"theta":-0.0002,"rho":0.3675,"theo":202.7122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.68,"last_trade_time":"2026-02-17T10:53:31","percent_change":0.0,"prev_day_close":199.604995727539},{"option":"SPY260320P00485000","bid":0.19,"bid_size":423.0,"ask":0.2,"ask_size":343.0,"iv":0.4984,"open_interest":4064.0,"volume":66.0,"delta":-0.0063,"gamma":0.0002,"vega":0.0358,"theta":-0.0272,"rho":-0.0037,"theo":0.1992,"change":-0.065,"open":0.22,"high":0.22,"low":0.18,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:59:04","percent_change":-26.5306,"prev_day_close":0.244999997317791},{"option":"SPY260320C00490000","bid":196.34,"bid_size":17.0,"ask":199.11,"ask_size":10.0,"iv":0.4836,"open_interest":339.0,"volume":10.0,"delta":0.9937,"gamma":0.0002,"vega":0.0365,"theta":-0.0024,"rho":0.3711,"theo":197.7433,"change":3.7,"open":196.11,"high":198.53,"low":196.11,"tick":"up","last_trade_price":198.53,"last_trade_time":"2026-02-18T10:03:30","percent_change":1.89909,"prev_day_close":194.830001831055},{"option":"SPY260320P00490000","bid":0.21,"bid_size":344.0,"ask":0.22,"ask_size":582.0,"iv":0.4907,"open_interest":6195.0,"volume":27.0,"delta":-0.0069,"gamma":0.0002,"vega":0.0386,"theta":-0.0288,"rho":-0.004,"theo":0.2144,"change":-0.045,"open":0.24,"high":0.24,"low":0.17,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T16:12:47","percent_change":-17.6471,"prev_day_close":0.254999995231628},{"option":"SPY260320C00495000","bid":191.36,"bid_size":60.0,"ask":194.14,"ask_size":10.0,"iv":0.4718,"open_interest":607.0,"volume":0.0,"delta":0.9931,"gamma":0.0002,"vega":0.0385,"theta":-0.0047,"rho":0.3747,"theo":192.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.89,"last_trade_time":"2026-02-17T14:14:46","percent_change":0.0,"prev_day_close":189.860000610352},{"option":"SPY260320P00495000","bid":0.22,"bid_size":423.0,"ask":0.23,"ask_size":344.0,"iv":0.4801,"open_interest":7240.0,"volume":14.0,"delta":-0.0075,"gamma":0.0002,"vega":0.0416,"theta":-0.0306,"rho":-0.0044,"theo":0.2312,"change":-0.025,"open":0.22,"high":0.25,"low":0.22,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:20:05","percent_change":-9.09091,"prev_day_close":0.275000005960464},{"option":"SPY260320C00500000","bid":186.39,"bid_size":20.0,"ask":189.17,"ask_size":2.0,"iv":0.4655,"open_interest":1411.0,"volume":1.0,"delta":0.9925,"gamma":0.0002,"vega":0.0405,"theta":-0.007,"rho":0.3782,"theo":187.8075,"change":0.045,"open":184.75,"high":184.75,"low":184.75,"tick":"up","last_trade_price":184.75,"last_trade_time":"2026-02-18T09:30:48","percent_change":0.0243622,"prev_day_close":184.705001831055},{"option":"SPY260320P00500000","bid":0.24,"bid_size":371.0,"ask":0.25,"ask_size":345.0,"iv":0.4716,"open_interest":34344.0,"volume":149.0,"delta":-0.0081,"gamma":0.0002,"vega":0.0448,"theta":-0.0323,"rho":-0.0048,"theo":0.2486,"change":-0.055,"open":0.24,"high":0.27,"low":0.21,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-18T16:00:45","percent_change":-18.6441,"prev_day_close":0.295000001788139},{"option":"SPY260320C00505000","bid":181.42,"bid_size":60.0,"ask":184.19,"ask_size":1.0,"iv":0.456,"open_interest":345.0,"volume":2.0,"delta":0.9919,"gamma":0.0002,"vega":0.0424,"theta":-0.0093,"rho":0.3818,"theo":182.8406,"change":6.25,"open":186.2,"high":186.2,"low":186.2,"tick":"no_change","last_trade_price":186.2,"last_trade_time":"2026-02-18T12:47:06","percent_change":3.47318,"prev_day_close":179.950004577637},{"option":"SPY260320P00505000","bid":0.26,"bid_size":346.0,"ask":0.27,"ask_size":566.0,"iv":0.4629,"open_interest":3953.0,"volume":244.0,"delta":-0.0088,"gamma":0.0003,"vega":0.0483,"theta":-0.0341,"rho":-0.0052,"theo":0.2676,"change":-0.045,"open":0.28,"high":0.28,"low":0.24,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-18T14:15:00","percent_change":-14.2857,"prev_day_close":0.314999997615814},{"option":"SPY260320C00510000","bid":176.47,"bid_size":18.0,"ask":179.24,"ask_size":30.0,"iv":0.4465,"open_interest":324.0,"volume":0.0,"delta":0.9912,"gamma":0.0003,"vega":0.0465,"theta":-0.0117,"rho":0.3854,"theo":177.8742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":172.57,"last_trade_time":"2026-02-13T15:33:34","percent_change":0.0,"prev_day_close":174.835006713867},{"option":"SPY260320P00510000","bid":0.28,"bid_size":63.0,"ask":0.29,"ask_size":561.0,"iv":0.4538,"open_interest":6972.0,"volume":49.0,"delta":-0.0096,"gamma":0.0003,"vega":0.0519,"theta":-0.0361,"rho":-0.0057,"theo":0.2879,"change":-0.085,"open":0.26,"high":0.27,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-18T13:28:26","percent_change":-25.3731,"prev_day_close":0.33500000834465},{"option":"SPY260320C00515000","bid":171.51,"bid_size":12.0,"ask":174.27,"ask_size":10.0,"iv":0.4391,"open_interest":339.0,"volume":0.0,"delta":0.9904,"gamma":0.0003,"vega":0.0531,"theta":-0.0141,"rho":0.389,"theo":172.9083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.35,"last_trade_time":"2026-02-10T11:11:43","percent_change":0.0,"prev_day_close":170.035003662109},{"option":"SPY260320P00515000","bid":0.29,"bid_size":444.0,"ask":0.3,"ask_size":10.0,"iv":0.4425,"open_interest":9358.0,"volume":447.0,"delta":-0.0104,"gamma":0.0003,"vega":0.0557,"theta":-0.038,"rho":-0.0062,"theo":0.3087,"change":-0.085,"open":0.31,"high":0.33,"low":0.27,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T15:52:55","percent_change":-23.2877,"prev_day_close":0.365000009536743},{"option":"SPY260320C00520000","bid":166.53,"bid_size":20.0,"ask":169.31,"ask_size":10.0,"iv":0.4326,"open_interest":335.0,"volume":0.0,"delta":0.9896,"gamma":0.0003,"vega":0.0571,"theta":-0.0167,"rho":0.3918,"theo":167.9461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":165.94,"last_trade_time":"2026-02-12T12:56:35","percent_change":0.0,"prev_day_close":165.074996948242},{"option":"SPY260320P00520000","bid":0.32,"bid_size":382.0,"ask":0.33,"ask_size":273.0,"iv":0.4348,"open_interest":158324.0,"volume":123.0,"delta":-0.0114,"gamma":0.0004,"vega":0.06,"theta":-0.0401,"rho":-0.0067,"theo":0.332,"change":-0.065,"open":0.32,"high":0.37,"low":0.28,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-18T15:37:13","percent_change":-16.8831,"prev_day_close":0.384999990463257},{"option":"SPY260320C00525000","bid":161.57,"bid_size":10.0,"ask":164.35,"ask_size":10.0,"iv":0.4213,"open_interest":624.0,"volume":1.0,"delta":0.9887,"gamma":0.0004,"vega":0.0602,"theta":-0.0194,"rho":0.3952,"theo":162.9834,"change":4.375,"open":164.48,"high":164.48,"low":164.48,"tick":"up","last_trade_price":164.48,"last_trade_time":"2026-02-18T11:57:56","percent_change":2.73258,"prev_day_close":160.104995727539},{"option":"SPY260320P00525000","bid":0.35,"bid_size":50.0,"ask":0.36,"ask_size":545.0,"iv":0.4266,"open_interest":7924.0,"volume":79.0,"delta":-0.0123,"gamma":0.0004,"vega":0.0646,"theta":-0.0423,"rho":-0.0073,"theo":0.3572,"change":-0.065,"open":0.32,"high":0.35,"low":0.3,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:42:09","percent_change":-15.6626,"prev_day_close":0.41499999165535},{"option":"SPY260320C00530000","bid":156.59,"bid_size":30.0,"ask":159.39,"ask_size":10.0,"iv":0.4137,"open_interest":2182.0,"volume":0.0,"delta":0.9876,"gamma":0.0004,"vega":0.0634,"theta":-0.0223,"rho":0.3986,"theo":158.027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.81,"last_trade_time":"2026-02-13T12:55:10","percent_change":0.0,"prev_day_close":155.120002746582},{"option":"SPY260320P00530000","bid":0.37,"bid_size":416.0,"ask":0.38,"ask_size":73.0,"iv":0.4164,"open_interest":20193.0,"volume":116.0,"delta":-0.0134,"gamma":0.0004,"vega":0.0695,"theta":-0.0446,"rho":-0.0079,"theo":0.3841,"change":-0.055,"open":0.42,"high":0.42,"low":0.33,"tick":"no_change","last_trade_price":0.39,"last_trade_time":"2026-02-18T15:37:13","percent_change":-12.3595,"prev_day_close":0.444999992847443},{"option":"SPY260320C00535000","bid":151.65,"bid_size":30.0,"ask":154.42,"ask_size":2.0,"iv":0.4045,"open_interest":2110.0,"volume":5.0,"delta":0.9866,"gamma":0.0004,"vega":0.0663,"theta":-0.0252,"rho":0.402,"theo":153.0692,"change":4.49,"open":154.68,"high":154.68,"low":154.68,"tick":"up","last_trade_price":154.68,"last_trade_time":"2026-02-18T10:24:53","percent_change":2.98954,"prev_day_close":150.190002441406},{"option":"SPY260320P00535000","bid":0.4,"bid_size":390.0,"ask":0.41,"ask_size":74.0,"iv":0.4076,"open_interest":6204.0,"volume":50.0,"delta":-0.0146,"gamma":0.0005,"vega":0.0749,"theta":-0.0471,"rho":-0.0086,"theo":0.414,"change":-0.065,"open":0.4,"high":0.45,"low":0.35,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T15:37:14","percent_change":-13.4021,"prev_day_close":0.484999999403954},{"option":"SPY260320C00540000","bid":146.71,"bid_size":11.0,"ask":149.48,"ask_size":10.0,"iv":0.3953,"open_interest":569.0,"volume":0.0,"delta":0.9854,"gamma":0.0005,"vega":0.0729,"theta":-0.028,"rho":0.4054,"theo":148.1102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.56,"last_trade_time":"2026-02-12T15:52:29","percent_change":0.0,"prev_day_close":145.26000213623},{"option":"SPY260320P00540000","bid":0.44,"bid_size":398.0,"ask":0.45,"ask_size":531.0,"iv":0.3998,"open_interest":12569.0,"volume":261.0,"delta":-0.016,"gamma":0.0005,"vega":0.0806,"theta":-0.0497,"rho":-0.0094,"theo":0.446,"change":-0.105,"open":0.49,"high":0.49,"low":0.38,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T15:57:39","percent_change":-20.0,"prev_day_close":0.524999976158142},{"option":"SPY260320C00545000","bid":141.74,"bid_size":10.0,"ask":144.53,"ask_size":10.0,"iv":0.3869,"open_interest":338.0,"volume":0.0,"delta":0.9841,"gamma":0.0005,"vega":0.0832,"theta":-0.031,"rho":0.4088,"theo":143.1771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.2,"last_trade_time":"2026-02-17T09:35:40","percent_change":0.0,"prev_day_close":140.334999084473},{"option":"SPY260320P00545000","bid":0.47,"bid_size":366.0,"ask":0.48,"ask_size":196.0,"iv":0.3898,"open_interest":6717.0,"volume":474.0,"delta":-0.0174,"gamma":0.0006,"vega":0.0868,"theta":-0.0524,"rho":-0.0103,"theo":0.4804,"change":-0.105,"open":0.42,"high":0.52,"low":0.39,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T15:59:10","percent_change":-18.5841,"prev_day_close":0.564999997615814},{"option":"SPY260320C00550000","bid":136.81,"bid_size":20.0,"ask":139.58,"ask_size":1.0,"iv":0.3795,"open_interest":1026.0,"volume":1.0,"delta":0.9826,"gamma":0.0006,"vega":0.0887,"theta":-0.0345,"rho":0.411,"theo":138.2095,"change":5.11,"open":140.48,"high":140.48,"low":140.48,"tick":"up","last_trade_price":140.48,"last_trade_time":"2026-02-18T11:12:34","percent_change":3.77484,"prev_day_close":135.370002746582},{"option":"SPY260320P00550000","bid":0.51,"bid_size":369.0,"ask":0.52,"ask_size":199.0,"iv":0.3814,"open_interest":19679.0,"volume":117.0,"delta":-0.0189,"gamma":0.0006,"vega":0.0932,"theta":-0.055,"rho":-0.0112,"theo":0.5152,"change":-0.095,"open":0.53,"high":0.58,"low":0.43,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T15:43:03","percent_change":-15.7025,"prev_day_close":0.605000019073486},{"option":"SPY260320C00555000","bid":131.86,"bid_size":12.0,"ask":134.64,"ask_size":10.0,"iv":0.37,"open_interest":233.0,"volume":0.0,"delta":0.9809,"gamma":0.0006,"vega":0.0936,"theta":-0.0381,"rho":0.4141,"theo":133.2648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.22,"last_trade_time":"2026-02-06T11:30:15","percent_change":0.0,"prev_day_close":130.574996948242},{"option":"SPY260320P00555000","bid":0.56,"bid_size":361.0,"ask":0.57,"ask_size":478.0,"iv":0.3731,"open_interest":7405.0,"volume":68.0,"delta":-0.0207,"gamma":0.0007,"vega":0.1008,"theta":-0.0581,"rho":-0.0122,"theo":0.5575,"change":-0.085,"open":0.59,"high":0.62,"low":0.47,"tick":"up","last_trade_price":0.57,"last_trade_time":"2026-02-18T15:37:14","percent_change":-12.9771,"prev_day_close":0.655000001192093},{"option":"SPY260320C00560000","bid":126.92,"bid_size":6.0,"ask":129.7,"ask_size":10.0,"iv":0.3616,"open_interest":1713.0,"volume":0.0,"delta":0.9791,"gamma":0.0007,"vega":0.0983,"theta":-0.0418,"rho":0.4171,"theo":128.3211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.69,"last_trade_time":"2026-02-17T15:54:50","percent_change":0.0,"prev_day_close":125.485000610352},{"option":"SPY260320P00560000","bid":0.6,"bid_size":400.0,"ask":0.61,"ask_size":42.0,"iv":0.3634,"open_interest":12211.0,"volume":932.0,"delta":-0.0227,"gamma":0.0008,"vega":0.1091,"theta":-0.0615,"rho":-0.0134,"theo":0.605,"change":-0.125,"open":0.66,"high":0.67,"low":0.52,"tick":"down","last_trade_price":0.59,"last_trade_time":"2026-02-18T15:59:38","percent_change":-17.4825,"prev_day_close":0.715000003576279},{"option":"SPY260320C00565000","bid":121.99,"bid_size":6.0,"ask":123.71,"ask_size":12.0,"iv":0.353,"open_interest":568.0,"volume":0.0,"delta":0.977,"gamma":0.0008,"vega":0.1068,"theta":-0.0458,"rho":0.4202,"theo":123.385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.66,"last_trade_time":"2026-02-17T15:47:12","percent_change":0.0,"prev_day_close":120.575000762939},{"option":"SPY260320P00565000","bid":0.66,"bid_size":361.0,"ask":0.67,"ask_size":429.0,"iv":0.3554,"open_interest":7377.0,"volume":297.0,"delta":-0.025,"gamma":0.0008,"vega":0.118,"theta":-0.065,"rho":-0.0148,"theo":0.6563,"change":-0.105,"open":0.72,"high":0.72,"low":0.56,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-18T15:41:28","percent_change":-13.5484,"prev_day_close":0.774999976158142},{"option":"SPY260320C00570000","bid":117.05,"bid_size":10.0,"ask":119.84,"ask_size":20.0,"iv":0.3458,"open_interest":2137.0,"volume":2.0,"delta":0.9748,"gamma":0.0009,"vega":0.1233,"theta":-0.0499,"rho":0.4234,"theo":118.4499,"change":3.365,"open":119.45,"high":119.45,"low":119.02,"tick":"down","last_trade_price":119.02,"last_trade_time":"2026-02-18T15:49:40","percent_change":2.90952,"prev_day_close":115.654998779297},{"option":"SPY260320P00570000","bid":0.72,"bid_size":361.0,"ask":0.73,"ask_size":361.0,"iv":0.3466,"open_interest":10121.0,"volume":1168.0,"delta":-0.0276,"gamma":0.0009,"vega":0.1283,"theta":-0.0692,"rho":-0.0163,"theo":0.7193,"change":-0.125,"open":0.78,"high":0.82,"low":0.61,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-18T15:42:14","percent_change":-14.7929,"prev_day_close":0.844999998807907},{"option":"SPY260320C00575000","bid":112.13,"bid_size":40.0,"ask":114.91,"ask_size":1.0,"iv":0.337,"open_interest":1275.0,"volume":602.0,"delta":0.9721,"gamma":0.001,"vega":0.1315,"theta":-0.0547,"rho":0.4244,"theo":113.528,"change":3.77,"open":115.87,"high":116.12,"low":114.55,"tick":"down","last_trade_price":114.55,"last_trade_time":"2026-02-18T13:45:40","percent_change":3.40314,"prev_day_close":110.780002593994},{"option":"SPY260320P00575000","bid":0.79,"bid_size":361.0,"ask":0.8,"ask_size":422.0,"iv":0.3382,"open_interest":22661.0,"volume":1267.0,"delta":-0.0305,"gamma":0.001,"vega":0.1394,"theta":-0.0735,"rho":-0.018,"theo":0.7865,"change":-0.125,"open":0.86,"high":0.86,"low":0.65,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:39:28","percent_change":-13.5135,"prev_day_close":0.925000011920929},{"option":"SPY260320C00580000","bid":107.2,"bid_size":10.0,"ask":110.0,"ask_size":23.0,"iv":0.3279,"open_interest":3020.0,"volume":22.0,"delta":0.969,"gamma":0.0011,"vega":0.1393,"theta":-0.0597,"rho":0.4269,"theo":108.6162,"change":1.625,"open":106.3,"high":111.0,"low":106.3,"tick":"down","last_trade_price":107.44,"last_trade_time":"2026-02-18T15:07:54","percent_change":1.5357,"prev_day_close":105.815002441406},{"option":"SPY260320P00580000","bid":0.86,"bid_size":349.0,"ask":0.87,"ask_size":34.0,"iv":0.3294,"open_interest":93179.0,"volume":1673.0,"delta":-0.0338,"gamma":0.0012,"vega":0.1516,"theta":-0.078,"rho":-0.02,"theo":0.8607,"change":-0.145,"open":0.92,"high":0.98,"low":0.71,"tick":"up","last_trade_price":0.87,"last_trade_time":"2026-02-18T16:11:12","percent_change":-14.2857,"prev_day_close":1.01499998569489},{"option":"SPY260320C00585000","bid":102.32,"bid_size":15.0,"ask":105.09,"ask_size":20.0,"iv":0.3204,"open_interest":1738.0,"volume":15.0,"delta":0.9655,"gamma":0.0012,"vega":0.1479,"theta":-0.0652,"rho":0.4294,"theo":103.7104,"change":2.375,"open":101.23,"high":106.18,"low":101.23,"tick":"down","last_trade_price":103.38,"last_trade_time":"2026-02-18T14:36:08","percent_change":2.35137,"prev_day_close":101.005001068115},{"option":"SPY260320P00585000","bid":0.95,"bid_size":593.0,"ask":0.96,"ask_size":34.0,"iv":0.3211,"open_interest":18357.0,"volume":366.0,"delta":-0.0376,"gamma":0.0013,"vega":0.1653,"theta":-0.0832,"rho":-0.0223,"theo":0.9488,"change":-0.175,"open":1.04,"high":1.04,"low":0.8,"tick":"up","last_trade_price":0.94,"last_trade_time":"2026-02-18T16:00:00","percent_change":-15.6951,"prev_day_close":1.11500000953674},{"option":"SPY260320C00590000","bid":97.43,"bid_size":11.0,"ask":100.21,"ask_size":12.0,"iv":0.3128,"open_interest":3361.0,"volume":68.0,"delta":0.9616,"gamma":0.0014,"vega":0.1734,"theta":-0.071,"rho":0.4321,"theo":98.8118,"change":2.865,"open":98.0,"high":101.59,"low":97.29,"tick":"down","last_trade_price":98.92,"last_trade_time":"2026-02-18T16:00:01","percent_change":2.98267,"prev_day_close":96.0550003051758},{"option":"SPY260320P00590000","bid":1.05,"bid_size":329.0,"ask":1.07,"ask_size":329.0,"iv":0.3133,"open_interest":18701.0,"volume":809.0,"delta":-0.0418,"gamma":0.0014,"vega":0.1802,"theta":-0.0887,"rho":-0.0248,"theo":1.0479,"change":-0.175,"open":1.2,"high":1.2,"low":0.89,"tick":"no_change","last_trade_price":1.06,"last_trade_time":"2026-02-18T16:10:17","percent_change":-14.17,"prev_day_close":1.23500001430511},{"option":"SPY260320C00595000","bid":92.54,"bid_size":20.0,"ask":95.32,"ask_size":4.0,"iv":0.3042,"open_interest":4427.0,"volume":11.0,"delta":0.9568,"gamma":0.0015,"vega":0.1866,"theta":-0.0778,"rho":0.4316,"theo":93.9384,"change":3.45,"open":92.89,"high":96.38,"low":92.37,"tick":"up","last_trade_price":94.66,"last_trade_time":"2026-02-18T15:58:32","percent_change":3.78248,"prev_day_close":91.2099990844726},{"option":"SPY260320P00595000","bid":1.17,"bid_size":309.0,"ask":1.18,"ask_size":50.0,"iv":0.3052,"open_interest":25221.0,"volume":3189.0,"delta":-0.0468,"gamma":0.0016,"vega":0.1974,"theta":-0.0948,"rho":-0.0278,"theo":1.1642,"change":-0.13,"open":1.25,"high":1.3,"low":0.96,"tick":"no_change","last_trade_price":1.24,"last_trade_time":"2026-02-18T15:33:23","percent_change":-9.48905,"prev_day_close":1.37000000476837},{"option":"SPY260320C00600000","bid":87.69,"bid_size":10.0,"ask":90.46,"ask_size":10.0,"iv":0.2959,"open_interest":5185.0,"volume":42.0,"delta":0.9513,"gamma":0.0017,"vega":0.1981,"theta":-0.0851,"rho":0.4331,"theo":89.0136,"change":3.36,"open":89.08,"high":91.55,"low":86.15,"tick":"up","last_trade_price":89.75,"last_trade_time":"2026-02-18T15:52:24","percent_change":3.88934,"prev_day_close":86.3899993896484},{"option":"SPY260320P00600000","bid":1.3,"bid_size":289.0,"ask":1.32,"ask_size":290.0,"iv":0.2972,"open_interest":52689.0,"volume":4796.0,"delta":-0.0527,"gamma":0.0018,"vega":0.2168,"theta":-0.1017,"rho":-0.0313,"theo":1.3025,"change":-0.225,"open":1.38,"high":1.48,"low":1.06,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-18T15:59:57","percent_change":-14.7541,"prev_day_close":1.52499997615814},{"option":"SPY260320C00605000","bid":82.85,"bid_size":21.0,"ask":85.62,"ask_size":10.0,"iv":0.2885,"open_interest":1624.0,"volume":37.0,"delta":0.9454,"gamma":0.002,"vega":0.2231,"theta":-0.0924,"rho":0.4349,"theo":84.2331,"change":1.15,"open":86.5,"high":86.5,"low":82.72,"tick":"down","last_trade_price":82.72,"last_trade_time":"2026-02-18T15:22:33","percent_change":1.40983,"prev_day_close":81.5699996948242},{"option":"SPY260320P00605000","bid":1.46,"bid_size":80.0,"ask":1.47,"ask_size":80.0,"iv":0.2893,"open_interest":24855.0,"volume":125.0,"delta":-0.0593,"gamma":0.0021,"vega":0.2373,"theta":-0.109,"rho":-0.0352,"theo":1.4563,"change":-0.245,"open":1.61,"high":1.61,"low":1.22,"tick":"no_change","last_trade_price":1.46,"last_trade_time":"2026-02-18T16:01:12","percent_change":-14.3695,"prev_day_close":1.70500004291534},{"option":"SPY260320C00610000","bid":78.01,"bid_size":10.0,"ask":80.8,"ask_size":10.0,"iv":0.2809,"open_interest":3432.0,"volume":54.0,"delta":0.9382,"gamma":0.0022,"vega":0.2489,"theta":-0.1009,"rho":0.4328,"theo":79.4376,"change":0.955,"open":79.48,"high":81.9,"low":77.72,"tick":"down","last_trade_price":77.72,"last_trade_time":"2026-02-18T15:22:44","percent_change":1.24406,"prev_day_close":76.7649993896484},{"option":"SPY260320P00610000","bid":1.64,"bid_size":79.0,"ask":1.65,"ask_size":80.0,"iv":0.2817,"open_interest":33259.0,"volume":5997.0,"delta":-0.0669,"gamma":0.0023,"vega":0.2609,"theta":-0.117,"rho":-0.0398,"theo":1.6384,"change":-0.26,"open":1.81,"high":1.82,"low":1.33,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-18T16:11:24","percent_change":-13.6126,"prev_day_close":1.9099999666214},{"option":"SPY260320C00611000","bid":77.07,"bid_size":18.0,"ask":79.84,"ask_size":5.0,"iv":0.2796,"open_interest":2.0,"volume":0.0,"delta":0.9365,"gamma":0.0023,"vega":0.2524,"theta":-0.1028,"rho":0.4328,"theo":78.4594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.37,"last_trade_time":"2026-02-06T15:21:30","percent_change":0.0,"prev_day_close":75.6949996948242},{"option":"SPY260320P00611000","bid":1.68,"bid_size":38.0,"ask":1.69,"ask_size":79.0,"iv":0.2802,"open_interest":305.0,"volume":26.0,"delta":-0.0686,"gamma":0.0024,"vega":0.2659,"theta":-0.1186,"rho":-0.0408,"theo":1.6782,"change":-0.265,"open":1.69,"high":1.69,"low":1.69,"tick":"down","last_trade_price":1.69,"last_trade_time":"2026-02-18T16:06:38","percent_change":-13.555,"prev_day_close":1.95500004291534},{"option":"SPY260320C00612000","bid":76.11,"bid_size":18.0,"ask":78.88,"ask_size":10.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.9348,"gamma":0.0023,"vega":0.2556,"theta":-0.1046,"rho":0.4328,"theo":77.5013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.7299995422363},{"option":"SPY260320P00612000","bid":1.72,"bid_size":38.0,"ask":1.73,"ask_size":79.0,"iv":0.2787,"open_interest":442.0,"volume":55.0,"delta":-0.0703,"gamma":0.0024,"vega":0.271,"theta":-0.1204,"rho":-0.0418,"theo":1.7192,"change":-0.28,"open":1.91,"high":1.91,"low":1.42,"tick":"up","last_trade_price":1.72,"last_trade_time":"2026-02-18T16:05:29","percent_change":-14.0,"prev_day_close":2.0},{"option":"SPY260320C00613000","bid":75.11,"bid_size":38.0,"ask":77.92,"ask_size":16.0,"iv":0.2765,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0024,"vega":0.2588,"theta":-0.1064,"rho":0.4329,"theo":76.5441,"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":73.7799987792969},{"option":"SPY260320P00613000","bid":1.76,"bid_size":79.0,"ask":1.77,"ask_size":50.0,"iv":0.2771,"open_interest":320.0,"volume":311.0,"delta":-0.0721,"gamma":0.0025,"vega":0.2762,"theta":-0.1221,"rho":-0.0429,"theo":1.7615,"change":-0.28,"open":1.81,"high":1.81,"low":1.43,"tick":"up","last_trade_price":1.77,"last_trade_time":"2026-02-18T14:32:53","percent_change":-13.6585,"prev_day_close":2.04999995231628},{"option":"SPY260320C00614000","bid":74.18,"bid_size":50.0,"ask":76.96,"ask_size":10.0,"iv":0.2749,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0024,"vega":0.2618,"theta":-0.1083,"rho":0.433,"theo":75.5877,"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":72.8250007629394},{"option":"SPY260320P00614000","bid":1.8,"bid_size":246.0,"ask":1.81,"ask_size":24.0,"iv":0.2757,"open_interest":380.0,"volume":410.0,"delta":-0.0741,"gamma":0.0026,"vega":0.2819,"theta":-0.124,"rho":-0.0441,"theo":1.8101,"change":-0.3,"open":1.89,"high":2.04,"low":1.49,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-18T16:04:34","percent_change":-14.2857,"prev_day_close":2.09999990463257},{"option":"SPY260320C00615000","bid":73.23,"bid_size":8.0,"ask":76.01,"ask_size":10.0,"iv":0.2736,"open_interest":2007.0,"volume":0.0,"delta":0.9298,"gamma":0.0025,"vega":0.2646,"theta":-0.1099,"rho":0.4331,"theo":74.6299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.33,"last_trade_time":"2026-02-17T15:56:36","percent_change":0.0,"prev_day_close":71.9850006103516},{"option":"SPY260320P00615000","bid":1.84,"bid_size":256.0,"ask":1.86,"ask_size":291.0,"iv":0.2742,"open_interest":23156.0,"volume":10297.0,"delta":-0.0758,"gamma":0.0026,"vega":0.2868,"theta":-0.1256,"rho":-0.0451,"theo":1.85,"change":-0.29,"open":2.09,"high":2.09,"low":1.52,"tick":"up","last_trade_price":1.86,"last_trade_time":"2026-02-18T16:12:33","percent_change":-13.4884,"prev_day_close":2.15000009536743},{"option":"SPY260320C00616000","bid":72.28,"bid_size":24.0,"ask":75.05,"ask_size":10.0,"iv":0.2718,"open_interest":3.0,"volume":1.0,"delta":0.9279,"gamma":0.0026,"vega":0.2675,"theta":-0.112,"rho":0.4331,"theo":73.6772,"change":4.32,"open":75.25,"high":75.25,"low":75.25,"tick":"up","last_trade_price":75.25,"last_trade_time":"2026-02-18T10:06:46","percent_change":6.09051,"prev_day_close":70.9300003051758},{"option":"SPY260320P00616000","bid":1.89,"bid_size":246.0,"ask":1.9,"ask_size":36.0,"iv":0.2727,"open_interest":740.0,"volume":18.0,"delta":-0.0778,"gamma":0.0027,"vega":0.2921,"theta":-0.1274,"rho":-0.0463,"theo":1.8956,"change":-0.6,"open":2.06,"high":2.06,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T11:31:32","percent_change":-27.2727,"prev_day_close":2.20000004768372},{"option":"SPY260320C00617000","bid":71.32,"bid_size":3.0,"ask":74.1,"ask_size":10.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":0.9261,"gamma":0.0026,"vega":0.2699,"theta":-0.1137,"rho":0.4333,"theo":72.7209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.9749984741211},{"option":"SPY260320P00617000","bid":1.94,"bid_size":79.0,"ask":1.95,"ask_size":79.0,"iv":0.2712,"open_interest":792.0,"volume":203.0,"delta":-0.0797,"gamma":0.0028,"vega":0.2976,"theta":-0.1292,"rho":-0.0475,"theo":1.9439,"change":-0.32,"open":1.66,"high":2.07,"low":1.58,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-18T15:59:50","percent_change":-14.2222,"prev_day_close":2.25},{"option":"SPY260320C00618000","bid":70.37,"bid_size":1.0,"ask":73.14,"ask_size":30.0,"iv":0.2693,"open_interest":50.0,"volume":0.0,"delta":0.9242,"gamma":0.0027,"vega":0.2796,"theta":-0.1156,"rho":0.4334,"theo":71.7675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.76,"last_trade_time":"2026-02-12T12:28:14","percent_change":0.0,"prev_day_close":69.0400009155274},{"option":"SPY260320P00618000","bid":1.98,"bid_size":172.0,"ask":2.0,"ask_size":79.0,"iv":0.2697,"open_interest":927.0,"volume":91.0,"delta":-0.0818,"gamma":0.0028,"vega":0.3032,"theta":-0.1311,"rho":-0.0487,"theo":1.993,"change":-0.31,"open":2.08,"high":2.08,"low":1.62,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-18T16:12:33","percent_change":-13.4199,"prev_day_close":2.30999994277954},{"option":"SPY260320C00619000","bid":69.41,"bid_size":30.0,"ask":72.18,"ask_size":4.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.9223,"gamma":0.0028,"vega":0.2899,"theta":-0.1175,"rho":0.4336,"theo":70.8148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.0950012207031},{"option":"SPY260320P00619000","bid":2.03,"bid_size":228.0,"ask":2.05,"ask_size":108.0,"iv":0.2682,"open_interest":1614.0,"volume":31.0,"delta":-0.0839,"gamma":0.0029,"vega":0.3089,"theta":-0.1329,"rho":-0.0499,"theo":2.0435,"change":-0.385,"open":2.04,"high":2.04,"low":1.87,"tick":"up","last_trade_price":1.98,"last_trade_time":"2026-02-18T14:16:48","percent_change":-16.2791,"prev_day_close":2.36499989032745},{"option":"SPY260320C00620000","bid":68.44,"bid_size":60.0,"ask":71.24,"ask_size":14.0,"iv":0.2563,"open_interest":8983.0,"volume":9.0,"delta":0.9204,"gamma":0.0028,"vega":0.3007,"theta":-0.1195,"rho":0.4338,"theo":69.8627,"change":1.41,"open":71.15,"high":71.87,"low":68.71,"tick":"down","last_trade_price":68.71,"last_trade_time":"2026-02-18T15:34:13","percent_change":2.0951,"prev_day_close":67.2999992370606},{"option":"SPY260320P00620000","bid":2.08,"bid_size":222.0,"ask":2.1,"ask_size":80.0,"iv":0.2666,"open_interest":47741.0,"volume":16182.0,"delta":-0.0862,"gamma":0.003,"vega":0.3152,"theta":-0.1349,"rho":-0.0513,"theo":2.0995,"change":-0.31,"open":2.23,"high":2.36,"low":1.68,"tick":"up","last_trade_price":2.11,"last_trade_time":"2026-02-18T16:06:39","percent_change":-12.8099,"prev_day_close":2.42000007629395},{"option":"SPY260320C00621000","bid":67.51,"bid_size":20.0,"ask":70.29,"ask_size":6.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.9183,"gamma":0.0029,"vega":0.3118,"theta":-0.1214,"rho":0.4316,"theo":68.9115,"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":66.3549995422363},{"option":"SPY260320P00621000","bid":2.14,"bid_size":79.0,"ask":2.15,"ask_size":33.0,"iv":0.2652,"open_interest":1159.0,"volume":105.0,"delta":-0.0883,"gamma":0.0031,"vega":0.3207,"theta":-0.1367,"rho":-0.0525,"theo":2.1489,"change":-0.23,"open":1.86,"high":2.25,"low":1.86,"tick":"up","last_trade_price":2.25,"last_trade_time":"2026-02-18T14:36:17","percent_change":-9.27419,"prev_day_close":2.48000001907349},{"option":"SPY260320C00622000","bid":66.57,"bid_size":7.0,"ask":69.35,"ask_size":10.0,"iv":0.2644,"open_interest":0.0,"volume":0.0,"delta":0.9161,"gamma":0.003,"vega":0.3163,"theta":-0.1235,"rho":0.4296,"theo":67.9681,"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":65.4200019836426},{"option":"SPY260320P00622000","bid":2.19,"bid_size":240.0,"ask":2.21,"ask_size":182.0,"iv":0.2639,"open_interest":1709.0,"volume":42.0,"delta":-0.0906,"gamma":0.0031,"vega":0.3268,"theta":-0.1386,"rho":-0.0539,"theo":2.204,"change":-0.365,"open":2.3,"high":2.3,"low":1.9,"tick":"up","last_trade_price":2.18,"last_trade_time":"2026-02-18T14:30:20","percent_change":-14.3418,"prev_day_close":2.54499995708466},{"option":"SPY260320C00623000","bid":65.63,"bid_size":13.0,"ask":68.4,"ask_size":30.0,"iv":0.2623,"open_interest":1.0,"volume":0.0,"delta":0.9139,"gamma":0.0031,"vega":0.3208,"theta":-0.1255,"rho":0.4293,"theo":67.0259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.95,"last_trade_time":"2026-02-06T11:22:02","percent_change":0.0,"prev_day_close":64.4699974060059},{"option":"SPY260320P00623000","bid":2.25,"bid_size":79.0,"ask":2.26,"ask_size":33.0,"iv":0.2622,"open_interest":1580.0,"volume":148.0,"delta":-0.0929,"gamma":0.0032,"vega":0.3331,"theta":-0.1406,"rho":-0.0553,"theo":2.2607,"change":-0.23,"open":1.89,"high":2.38,"low":1.89,"tick":"no_change","last_trade_price":2.38,"last_trade_time":"2026-02-18T14:36:17","percent_change":-8.81226,"prev_day_close":2.60999989509583},{"option":"SPY260320C00624000","bid":64.69,"bid_size":18.0,"ask":67.46,"ask_size":30.0,"iv":0.2605,"open_interest":2.0,"volume":0.0,"delta":0.9115,"gamma":0.0031,"vega":0.3251,"theta":-0.1276,"rho":0.429,"theo":66.085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.5,"last_trade_time":"2026-02-17T10:05:20","percent_change":0.0,"prev_day_close":63.5050010681152},{"option":"SPY260320P00624000","bid":2.3,"bid_size":157.0,"ask":2.32,"ask_size":35.0,"iv":0.2606,"open_interest":916.0,"volume":119.0,"delta":-0.0955,"gamma":0.0033,"vega":0.3398,"theta":-0.1427,"rho":-0.0569,"theo":2.3234,"change":-0.46,"open":2.53,"high":2.53,"low":1.87,"tick":"up","last_trade_price":2.21,"last_trade_time":"2026-02-18T14:24:00","percent_change":-17.2285,"prev_day_close":2.67000007629395},{"option":"SPY260320C00625000","bid":63.72,"bid_size":10.0,"ask":66.51,"ask_size":1.0,"iv":0.2594,"open_interest":4017.0,"volume":42.0,"delta":0.9092,"gamma":0.0032,"vega":0.3293,"theta":-0.1297,"rho":0.4287,"theo":65.1452,"change":1.955,"open":66.34,"high":67.25,"low":64.55,"tick":"down","last_trade_price":64.55,"last_trade_time":"2026-02-18T14:46:01","percent_change":3.12325,"prev_day_close":62.5949993133545},{"option":"SPY260320P00625000","bid":2.36,"bid_size":251.0,"ask":2.38,"ask_size":36.0,"iv":0.2592,"open_interest":28196.0,"volume":10816.0,"delta":-0.098,"gamma":0.0034,"vega":0.3463,"theta":-0.1446,"rho":-0.0584,"theo":2.3835,"change":-0.35,"open":2.54,"high":2.63,"low":1.91,"tick":"up","last_trade_price":2.39,"last_trade_time":"2026-02-18T16:12:59","percent_change":-12.7737,"prev_day_close":2.74000000953674},{"option":"SPY260320C00626000","bid":62.8,"bid_size":6.0,"ask":65.57,"ask_size":6.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.9067,"gamma":0.0033,"vega":0.3334,"theta":-0.1318,"rho":0.4284,"theo":64.2067,"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":61.6650009155274},{"option":"SPY260320P00626000","bid":2.42,"bid_size":157.0,"ask":2.44,"ask_size":33.0,"iv":0.2577,"open_interest":500.0,"volume":184.0,"delta":-0.1005,"gamma":0.0035,"vega":0.3528,"theta":-0.1466,"rho":-0.06,"theo":2.4455,"change":-0.38,"open":2.72,"high":2.72,"low":2.03,"tick":"down","last_trade_price":2.43,"last_trade_time":"2026-02-18T16:07:15","percent_change":-13.5231,"prev_day_close":2.80999994277954},{"option":"SPY260320C00627000","bid":61.85,"bid_size":20.0,"ask":64.64,"ask_size":10.0,"iv":0.2561,"open_interest":1.0,"volume":0.0,"delta":0.9042,"gamma":0.0034,"vega":0.3373,"theta":-0.1339,"rho":0.4282,"theo":63.2692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.32,"last_trade_time":"2026-02-17T10:03:49","percent_change":0.0,"prev_day_close":60.7150001525879},{"option":"SPY260320P00627000","bid":2.49,"bid_size":90.0,"ask":2.5,"ask_size":31.0,"iv":0.2563,"open_interest":494.0,"volume":216.0,"delta":-0.103,"gamma":0.0035,"vega":0.359,"theta":-0.1485,"rho":-0.0614,"theo":2.5047,"change":-0.24,"open":2.77,"high":2.77,"low":2.02,"tick":"up","last_trade_price":2.64,"last_trade_time":"2026-02-18T15:01:07","percent_change":-8.33333,"prev_day_close":2.87999999523163},{"option":"SPY260320C00628000","bid":60.93,"bid_size":10.0,"ask":63.7,"ask_size":10.0,"iv":0.2548,"open_interest":1.0,"volume":0.0,"delta":0.9016,"gamma":0.0035,"vega":0.341,"theta":-0.136,"rho":0.4279,"theo":62.333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.0,"last_trade_time":"2026-02-17T10:05:05","percent_change":0.0,"prev_day_close":59.8000011444092},{"option":"SPY260320P00628000","bid":2.55,"bid_size":171.0,"ask":2.57,"ask_size":79.0,"iv":0.255,"open_interest":643.0,"volume":408.0,"delta":-0.1057,"gamma":0.0036,"vega":0.3656,"theta":-0.1505,"rho":-0.0631,"theo":2.5702,"change":-0.145,"open":2.81,"high":2.81,"low":2.11,"tick":"up","last_trade_price":2.81,"last_trade_time":"2026-02-18T15:13:39","percent_change":-4.90694,"prev_day_close":2.95500004291534},{"option":"SPY260320C00629000","bid":59.98,"bid_size":12.0,"ask":62.76,"ask_size":30.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":0.899,"gamma":0.0036,"vega":0.3445,"theta":-0.1382,"rho":0.4277,"theo":61.3977,"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":58.875},{"option":"SPY260320P00629000","bid":2.62,"bid_size":171.0,"ask":2.63,"ask_size":30.0,"iv":0.2535,"open_interest":434.0,"volume":143.0,"delta":-0.1085,"gamma":0.0037,"vega":0.3723,"theta":-0.1525,"rho":-0.0647,"theo":2.6376,"change":-0.49,"open":2.76,"high":2.88,"low":2.12,"tick":"down","last_trade_price":2.54,"last_trade_time":"2026-02-18T15:49:12","percent_change":-16.1716,"prev_day_close":3.02999997138977},{"option":"SPY260320C00630000","bid":59.06,"bid_size":12.0,"ask":61.83,"ask_size":10.0,"iv":0.2519,"open_interest":4300.0,"volume":2043.0,"delta":0.8964,"gamma":0.0036,"vega":0.3477,"theta":-0.1403,"rho":0.4276,"theo":60.4635,"change":3.41,"open":58.08,"high":62.73,"low":58.08,"tick":"down","last_trade_price":61.38,"last_trade_time":"2026-02-18T15:55:02","percent_change":5.88235,"prev_day_close":57.9700012207031},{"option":"SPY260320P00630000","bid":2.69,"bid_size":170.0,"ask":2.7,"ask_size":31.0,"iv":0.2519,"open_interest":33850.0,"volume":7004.0,"delta":-0.1113,"gamma":0.0038,"vega":0.3791,"theta":-0.1546,"rho":-0.0664,"theo":2.707,"change":-0.39,"open":2.92,"high":3.03,"low":2.17,"tick":"up","last_trade_price":2.72,"last_trade_time":"2026-02-18T16:11:24","percent_change":-12.5402,"prev_day_close":3.10999989509582},{"option":"SPY260320C00631000","bid":58.1,"bid_size":12.0,"ask":60.9,"ask_size":14.0,"iv":0.2504,"open_interest":6.0,"volume":0.0,"delta":0.8936,"gamma":0.0037,"vega":0.3592,"theta":-0.1425,"rho":0.4275,"theo":59.5303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.04,"last_trade_time":"2026-02-17T11:47:43","percent_change":0.0,"prev_day_close":56.9899997711182},{"option":"SPY260320P00631000","bid":2.76,"bid_size":171.0,"ask":2.77,"ask_size":30.0,"iv":0.2506,"open_interest":1046.0,"volume":176.0,"delta":-0.1142,"gamma":0.0039,"vega":0.386,"theta":-0.1566,"rho":-0.0682,"theo":2.7783,"change":-0.45,"open":2.99,"high":3.05,"low":2.37,"tick":"no_change","last_trade_price":2.74,"last_trade_time":"2026-02-18T16:02:23","percent_change":-14.1066,"prev_day_close":3.19000005722046},{"option":"SPY260320C00632000","bid":57.19,"bid_size":9.0,"ask":59.97,"ask_size":10.0,"iv":0.2496,"open_interest":3.0,"volume":0.0,"delta":0.8909,"gamma":0.0038,"vega":0.3726,"theta":-0.1446,"rho":0.4274,"theo":58.5978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.22,"last_trade_time":"2026-02-17T10:04:46","percent_change":0.0,"prev_day_close":56.1499996185303},{"option":"SPY260320P00632000","bid":2.83,"bid_size":170.0,"ask":2.85,"ask_size":78.0,"iv":0.249,"open_interest":668.0,"volume":197.0,"delta":-0.1172,"gamma":0.004,"vega":0.393,"theta":-0.1587,"rho":-0.07,"theo":2.8517,"change":-0.22,"open":2.96,"high":3.11,"low":2.34,"tick":"no_change","last_trade_price":3.05,"last_trade_time":"2026-02-18T15:14:25","percent_change":-6.72783,"prev_day_close":3.26999998092651},{"option":"SPY260320C00633000","bid":56.26,"bid_size":20.0,"ask":59.04,"ask_size":10.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":0.888,"gamma":0.0039,"vega":0.387,"theta":-0.1468,"rho":0.4274,"theo":57.6662,"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":55.1949996948242},{"option":"SPY260320P00633000","bid":2.91,"bid_size":78.0,"ask":2.92,"ask_size":30.0,"iv":0.2476,"open_interest":763.0,"volume":193.0,"delta":-0.1203,"gamma":0.0041,"vega":0.4001,"theta":-0.1608,"rho":-0.0718,"theo":2.9271,"change":-0.43,"open":3.12,"high":3.18,"low":2.35,"tick":"up","last_trade_price":2.93,"last_trade_time":"2026-02-18T16:09:22","percent_change":-12.7976,"prev_day_close":3.35999989509582},{"option":"SPY260320C00634000","bid":55.34,"bid_size":9.0,"ask":58.12,"ask_size":20.0,"iv":0.2462,"open_interest":1.0,"volume":0.0,"delta":0.885,"gamma":0.004,"vega":0.3967,"theta":-0.149,"rho":0.4216,"theo":56.7407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.98,"last_trade_time":"2026-02-17T16:06:27","percent_change":0.0,"prev_day_close":54.2800006866455},{"option":"SPY260320P00634000","bid":2.98,"bid_size":170.0,"ask":3.0,"ask_size":33.0,"iv":0.2462,"open_interest":369.0,"volume":134.0,"delta":-0.1235,"gamma":0.0042,"vega":0.4074,"theta":-0.1628,"rho":-0.0737,"theo":3.0046,"change":-0.245,"open":3.03,"high":3.2,"low":2.57,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:07:11","percent_change":-7.11176,"prev_day_close":3.44500005245209},{"option":"SPY260320C00635000","bid":54.41,"bid_size":30.0,"ask":57.2,"ask_size":20.0,"iv":0.2447,"open_interest":1283.0,"volume":21.0,"delta":0.8819,"gamma":0.0041,"vega":0.4021,"theta":-0.1512,"rho":0.4208,"theo":55.8211,"change":4.365,"open":54.46,"high":57.75,"low":54.46,"tick":"up","last_trade_price":57.75,"last_trade_time":"2026-02-18T11:16:15","percent_change":8.17645,"prev_day_close":53.3850002288818},{"option":"SPY260320P00635000","bid":3.06,"bid_size":226.0,"ask":3.08,"ask_size":22.0,"iv":0.2447,"open_interest":17355.0,"volume":3707.0,"delta":-0.1268,"gamma":0.0043,"vega":0.4148,"theta":-0.1649,"rho":-0.0757,"theo":3.0843,"change":-0.495,"open":3.42,"high":3.45,"low":2.48,"tick":"no_change","last_trade_price":3.04,"last_trade_time":"2026-02-18T16:02:41","percent_change":-14.0028,"prev_day_close":3.5349999666214},{"option":"SPY260320C00636000","bid":53.5,"bid_size":13.0,"ask":56.27,"ask_size":4.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.8786,"gamma":0.0042,"vega":0.4073,"theta":-0.1534,"rho":0.4201,"theo":54.9032,"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":52.4700012207031},{"option":"SPY260320P00636000","bid":3.15,"bid_size":180.0,"ask":3.16,"ask_size":30.0,"iv":0.2432,"open_interest":1418.0,"volume":162.0,"delta":-0.1301,"gamma":0.0044,"vega":0.4224,"theta":-0.167,"rho":-0.0777,"theo":3.1663,"change":-0.57,"open":3.35,"high":3.43,"low":2.63,"tick":"down","last_trade_price":3.06,"last_trade_time":"2026-02-18T15:59:17","percent_change":-15.7025,"prev_day_close":3.62999999523163},{"option":"SPY260320C00637000","bid":52.57,"bid_size":4.0,"ask":55.36,"ask_size":10.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":0.8753,"gamma":0.0043,"vega":0.4124,"theta":-0.1556,"rho":0.4194,"theo":53.9869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.5599994659424},{"option":"SPY260320P00637000","bid":3.23,"bid_size":170.0,"ask":3.25,"ask_size":24.0,"iv":0.2418,"open_interest":879.0,"volume":77.0,"delta":-0.1336,"gamma":0.0045,"vega":0.43,"theta":-0.1691,"rho":-0.0798,"theo":3.2507,"change":-0.665,"open":3.51,"high":3.51,"low":2.62,"tick":"down","last_trade_price":3.06,"last_trade_time":"2026-02-18T15:54:12","percent_change":-17.8524,"prev_day_close":3.72500002384186},{"option":"SPY260320C00638000","bid":51.66,"bid_size":6.0,"ask":54.44,"ask_size":10.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":0.8719,"gamma":0.0044,"vega":0.4172,"theta":-0.1579,"rho":0.4187,"theo":53.0722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.644998550415},{"option":"SPY260320P00638000","bid":3.32,"bid_size":155.0,"ask":3.33,"ask_size":19.0,"iv":0.2404,"open_interest":579.0,"volume":158.0,"delta":-0.1371,"gamma":0.0046,"vega":0.4376,"theta":-0.1711,"rho":-0.082,"theo":3.3375,"change":-0.62,"open":3.73,"high":3.73,"low":2.8,"tick":"down","last_trade_price":3.2,"last_trade_time":"2026-02-18T15:59:00","percent_change":-16.2304,"prev_day_close":3.8199999332428},{"option":"SPY260320C00639000","bid":50.73,"bid_size":1.0,"ask":53.52,"ask_size":6.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":0.8684,"gamma":0.0046,"vega":0.4218,"theta":-0.1601,"rho":0.4181,"theo":52.159,"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":49.7550010681152},{"option":"SPY260320P00639000","bid":3.41,"bid_size":174.0,"ask":3.42,"ask_size":19.0,"iv":0.2389,"open_interest":1328.0,"volume":452.0,"delta":-0.1407,"gamma":0.0047,"vega":0.4453,"theta":-0.1732,"rho":-0.0842,"theo":3.4268,"change":-0.55,"open":3.04,"high":3.56,"low":2.82,"tick":"down","last_trade_price":3.38,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.9949,"prev_day_close":3.9300000667572},{"option":"SPY260320C00640000","bid":49.83,"bid_size":30.0,"ask":52.61,"ask_size":8.0,"iv":0.2372,"open_interest":2845.0,"volume":3.0,"delta":0.8649,"gamma":0.0047,"vega":0.4261,"theta":-0.1623,"rho":0.4175,"theo":51.2473,"change":4.645,"open":53.21,"high":53.51,"low":53.21,"tick":"up","last_trade_price":53.51,"last_trade_time":"2026-02-18T12:07:40","percent_change":9.50578,"prev_day_close":48.8650016784668},{"option":"SPY260320P00640000","bid":3.5,"bid_size":198.0,"ask":3.52,"ask_size":2.0,"iv":0.2374,"open_interest":48694.0,"volume":5225.0,"delta":-0.1445,"gamma":0.0049,"vega":0.453,"theta":-0.1753,"rho":-0.0864,"theo":3.5186,"change":-0.52,"open":3.8,"high":3.94,"low":2.83,"tick":"up","last_trade_price":3.51,"last_trade_time":"2026-02-18T16:14:01","percent_change":-12.9032,"prev_day_close":4.02999997138977},{"option":"SPY260320C00641000","bid":48.92,"bid_size":4.0,"ask":51.7,"ask_size":5.0,"iv":0.2358,"open_interest":24.0,"volume":0.0,"delta":0.8612,"gamma":0.0048,"vega":0.4301,"theta":-0.1645,"rho":0.4169,"theo":50.337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.62,"last_trade_time":"2026-02-13T13:01:24","percent_change":0.0,"prev_day_close":47.9599990844727},{"option":"SPY260320P00641000","bid":3.6,"bid_size":78.0,"ask":3.62,"ask_size":170.0,"iv":0.2359,"open_interest":499.0,"volume":326.0,"delta":-0.1483,"gamma":0.005,"vega":0.4608,"theta":-0.1774,"rho":-0.0887,"theo":3.613,"change":-0.46,"open":3.65,"high":3.68,"low":2.98,"tick":"up","last_trade_price":3.68,"last_trade_time":"2026-02-18T14:48:07","percent_change":-11.1111,"prev_day_close":4.14000010490418},{"option":"SPY260320C00642000","bid":48.03,"bid_size":12.0,"ask":50.8,"ask_size":5.0,"iv":0.2342,"open_interest":0.0,"volume":0.0,"delta":0.8575,"gamma":0.0049,"vega":0.4343,"theta":-0.1668,"rho":0.4165,"theo":49.4279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.0650005340576},{"option":"SPY260320P00642000","bid":3.69,"bid_size":170.0,"ask":3.72,"ask_size":170.0,"iv":0.2345,"open_interest":578.0,"volume":309.0,"delta":-0.1522,"gamma":0.0051,"vega":0.4686,"theta":-0.1794,"rho":-0.0911,"theo":3.7101,"change":-0.68,"open":3.24,"high":4.07,"low":3.05,"tick":"down","last_trade_price":3.57,"last_trade_time":"2026-02-18T15:50:22","percent_change":-16.0,"prev_day_close":4.25},{"option":"SPY260320C00643000","bid":47.1,"bid_size":15.0,"ask":49.9,"ask_size":20.0,"iv":0.2329,"open_interest":1.0,"volume":3.0,"delta":0.8538,"gamma":0.005,"vega":0.4505,"theta":-0.169,"rho":0.4161,"theo":48.52,"change":2.405,"open":48.5,"high":48.58,"low":48.5,"tick":"up","last_trade_price":48.58,"last_trade_time":"2026-02-18T09:58:07","percent_change":5.20845,"prev_day_close":46.1749992370606},{"option":"SPY260320P00643000","bid":3.8,"bid_size":78.0,"ask":3.82,"ask_size":169.0,"iv":0.233,"open_interest":904.0,"volume":262.0,"delta":-0.1563,"gamma":0.0052,"vega":0.4766,"theta":-0.1814,"rho":-0.0935,"theo":3.8098,"change":-0.415,"open":4.22,"high":4.22,"low":3.16,"tick":"down","last_trade_price":3.95,"last_trade_time":"2026-02-18T15:34:39","percent_change":-9.50745,"prev_day_close":4.36500000953674},{"option":"SPY260320C00644000","bid":46.96,"bid_size":4.0,"ask":48.42,"ask_size":4.0,"iv":0.2334,"open_interest":0.0,"volume":0.0,"delta":0.8499,"gamma":0.0052,"vega":0.4678,"theta":-0.1712,"rho":0.4158,"theo":47.6131,"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":45.2750015258789},{"option":"SPY260320P00644000","bid":3.9,"bid_size":189.0,"ask":3.93,"ask_size":207.0,"iv":0.2316,"open_interest":1263.0,"volume":241.0,"delta":-0.1604,"gamma":0.0053,"vega":0.4846,"theta":-0.1835,"rho":-0.0959,"theo":3.9124,"change":-0.56,"open":4.35,"high":4.35,"low":3.19,"tick":"down","last_trade_price":3.92,"last_trade_time":"2026-02-18T16:08:04","percent_change":-12.5,"prev_day_close":4.47999978065491},{"option":"SPY260320C00645000","bid":46.32,"bid_size":6.0,"ask":47.26,"ask_size":59.0,"iv":0.2344,"open_interest":4039.0,"volume":63.0,"delta":0.8459,"gamma":0.0053,"vega":0.4823,"theta":-0.1734,"rho":0.4083,"theo":46.7112,"change":2.68,"open":47.93,"high":48.47,"low":46.12,"tick":"no_change","last_trade_price":47.07,"last_trade_time":"2026-02-18T15:59:18","percent_change":6.0374,"prev_day_close":44.3899993896484},{"option":"SPY260320P00645000","bid":4.01,"bid_size":186.0,"ask":4.03,"ask_size":77.0,"iv":0.2302,"open_interest":55137.0,"volume":11655.0,"delta":-0.1647,"gamma":0.0055,"vega":0.4928,"theta":-0.1855,"rho":-0.0985,"theo":4.0178,"change":-0.61,"open":4.24,"high":4.49,"low":3.27,"tick":"no_change","last_trade_price":3.99,"last_trade_time":"2026-02-18T16:02:40","percent_change":-13.2609,"prev_day_close":4.60000014305115},{"option":"SPY260320C00646000","bid":45.18,"bid_size":4.0,"ask":46.59,"ask_size":1.0,"iv":0.2295,"open_interest":57.0,"volume":2.0,"delta":0.8416,"gamma":0.0054,"vega":0.4884,"theta":-0.1756,"rho":0.4071,"theo":45.8198,"change":1.955,"open":45.25,"high":45.46,"low":45.25,"tick":"up","last_trade_price":45.46,"last_trade_time":"2026-02-18T14:41:14","percent_change":4.49374,"prev_day_close":43.5049991607666},{"option":"SPY260320P00646000","bid":4.12,"bid_size":167.0,"ask":4.15,"ask_size":167.0,"iv":0.2287,"open_interest":805.0,"volume":240.0,"delta":-0.1691,"gamma":0.0056,"vega":0.5012,"theta":-0.1875,"rho":-0.1012,"theo":4.1262,"change":-0.585,"open":4.43,"high":4.62,"low":3.43,"tick":"down","last_trade_price":4.14,"last_trade_time":"2026-02-18T16:14:35","percent_change":-12.381,"prev_day_close":4.72499990463257},{"option":"SPY260320C00647000","bid":44.3,"bid_size":4.0,"ask":45.72,"ask_size":4.0,"iv":0.2278,"open_interest":5.0,"volume":0.0,"delta":0.8373,"gamma":0.0055,"vega":0.4943,"theta":-0.1777,"rho":0.4058,"theo":44.9305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.3,"last_trade_time":"2026-02-13T11:20:09","percent_change":0.0,"prev_day_close":42.6400012969971},{"option":"SPY260320P00647000","bid":4.23,"bid_size":183.0,"ask":4.26,"ask_size":202.0,"iv":0.2272,"open_interest":4013.0,"volume":2997.0,"delta":-0.1736,"gamma":0.0057,"vega":0.5096,"theta":-0.1895,"rho":-0.1039,"theo":4.2377,"change":-0.825,"open":4.5,"high":4.7,"low":3.52,"tick":"down","last_trade_price":4.03,"last_trade_time":"2026-02-18T15:55:50","percent_change":-16.9928,"prev_day_close":4.85500001907349},{"option":"SPY260320C00648000","bid":43.42,"bid_size":4.0,"ask":44.82,"ask_size":4.0,"iv":0.2271,"open_interest":6.0,"volume":0.0,"delta":0.8328,"gamma":0.0057,"vega":0.4999,"theta":-0.1798,"rho":0.4046,"theo":44.0435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":41.05,"last_trade_time":"2026-02-17T12:07:10","percent_change":0.0,"prev_day_close":41.7250003814697},{"option":"SPY260320P00648000","bid":4.35,"bid_size":166.0,"ask":4.38,"ask_size":200.0,"iv":0.2257,"open_interest":4890.0,"volume":134.0,"delta":-0.1782,"gamma":0.0059,"vega":0.518,"theta":-0.1914,"rho":-0.1067,"theo":4.3525,"change":-0.715,"open":4.8,"high":4.85,"low":3.56,"tick":"down","last_trade_price":4.27,"last_trade_time":"2026-02-18T15:46:50","percent_change":-14.343,"prev_day_close":4.98499989509582},{"option":"SPY260320C00649000","bid":42.54,"bid_size":4.0,"ask":43.93,"ask_size":4.0,"iv":0.2257,"open_interest":1.0,"volume":64.0,"delta":0.8282,"gamma":0.0058,"vega":0.5053,"theta":-0.182,"rho":0.4034,"theo":43.1586,"change":0.365,"open":41.39,"high":41.74,"low":41.1,"tick":"up","last_trade_price":41.25,"last_trade_time":"2026-02-18T09:51:03","percent_change":0.892747,"prev_day_close":40.8850002288818},{"option":"SPY260320P00649000","bid":4.47,"bid_size":166.0,"ask":4.5,"ask_size":199.0,"iv":0.2243,"open_interest":16676.0,"volume":16494.0,"delta":-0.1831,"gamma":0.006,"vega":0.5267,"theta":-0.1935,"rho":-0.1097,"theo":4.4752,"change":-0.71,"open":4.8,"high":4.99,"low":3.68,"tick":"down","last_trade_price":4.41,"last_trade_time":"2026-02-18T16:03:01","percent_change":-13.8672,"prev_day_close":5.12000012397766},{"option":"SPY260320C00650000","bid":41.91,"bid_size":60.0,"ask":42.87,"ask_size":5.0,"iv":0.2243,"open_interest":17418.0,"volume":51.0,"delta":0.8235,"gamma":0.0059,"vega":0.5102,"theta":-0.1841,"rho":0.4023,"theo":42.2759,"change":2.18,"open":42.1,"high":44.3,"low":41.01,"tick":"up","last_trade_price":42.2,"last_trade_time":"2026-02-18T16:14:06","percent_change":5.44728,"prev_day_close":40.0200004577637},{"option":"SPY260320P00650000","bid":4.59,"bid_size":178.0,"ask":4.62,"ask_size":182.0,"iv":0.2228,"open_interest":93842.0,"volume":24520.0,"delta":-0.188,"gamma":0.0062,"vega":0.5351,"theta":-0.1954,"rho":-0.1127,"theo":4.5968,"change":-0.63,"open":4.95,"high":5.2,"low":3.73,"tick":"up","last_trade_price":4.63,"last_trade_time":"2026-02-18T16:14:28","percent_change":-11.9772,"prev_day_close":5.25999999046326},{"option":"SPY260320C00651000","bid":40.79,"bid_size":5.0,"ask":42.15,"ask_size":5.0,"iv":0.2225,"open_interest":8.0,"volume":0.0,"delta":0.8187,"gamma":0.0061,"vega":0.5148,"theta":-0.1862,"rho":0.4013,"theo":41.395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.54,"last_trade_time":"2026-02-17T10:44:26","percent_change":0.0,"prev_day_close":39.1700000762939},{"option":"SPY260320P00651000","bid":4.72,"bid_size":165.0,"ask":4.75,"ask_size":198.0,"iv":0.2212,"open_interest":6749.0,"volume":8802.0,"delta":-0.1928,"gamma":0.0063,"vega":0.5433,"theta":-0.1972,"rho":-0.1156,"theo":4.7171,"change":-0.73,"open":5.08,"high":5.25,"low":3.89,"tick":"no_change","last_trade_price":4.67,"last_trade_time":"2026-02-18T16:03:02","percent_change":-13.5185,"prev_day_close":5.39999985694885},{"option":"SPY260320C00652000","bid":39.92,"bid_size":5.0,"ask":41.27,"ask_size":5.0,"iv":0.2203,"open_interest":7.0,"volume":0.0,"delta":0.8138,"gamma":0.0062,"vega":0.519,"theta":-0.1882,"rho":0.4004,"theo":40.516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.0,"last_trade_time":"2026-02-17T13:50:51","percent_change":0.0,"prev_day_close":38.2749996185303},{"option":"SPY260320P00652000","bid":4.85,"bid_size":165.0,"ask":4.88,"ask_size":198.0,"iv":0.2197,"open_interest":7626.0,"volume":15261.0,"delta":-0.198,"gamma":0.0064,"vega":0.5517,"theta":-0.199,"rho":-0.1187,"theo":4.8457,"change":-0.665,"open":5.26,"high":5.34,"low":3.99,"tick":"no_change","last_trade_price":4.88,"last_trade_time":"2026-02-18T16:08:29","percent_change":-11.9928,"prev_day_close":5.54500007629394},{"option":"SPY260320C00653000","bid":38.26,"bid_size":10.0,"ask":41.04,"ask_size":10.0,"iv":0.2186,"open_interest":34.0,"volume":1.0,"delta":0.8088,"gamma":0.0064,"vega":0.5285,"theta":-0.1903,"rho":0.3996,"theo":39.6386,"change":-0.34,"open":37.11,"high":37.11,"low":37.11,"tick":"down","last_trade_price":37.11,"last_trade_time":"2026-02-18T09:30:48","percent_change":-0.907879,"prev_day_close":37.4500007629394},{"option":"SPY260320P00653000","bid":4.99,"bid_size":75.0,"ask":5.02,"ask_size":196.0,"iv":0.2183,"open_interest":2650.0,"volume":157.0,"delta":-0.2033,"gamma":0.0066,"vega":0.5602,"theta":-0.2008,"rho":-0.1218,"theo":4.9779,"change":-0.78,"open":5.35,"high":5.47,"low":4.1,"tick":"up","last_trade_price":4.92,"last_trade_time":"2026-02-18T16:00:00","percent_change":-13.6842,"prev_day_close":5.70000004768372},{"option":"SPY260320C00654000","bid":37.4,"bid_size":8.0,"ask":40.17,"ask_size":2.0,"iv":0.2172,"open_interest":7.0,"volume":3.0,"delta":0.8037,"gamma":0.0065,"vega":0.5487,"theta":-0.1924,"rho":0.399,"theo":38.7627,"change":0.78,"open":40.76,"high":40.76,"low":37.37,"tick":"down","last_trade_price":37.37,"last_trade_time":"2026-02-18T15:30:14","percent_change":2.13173,"prev_day_close":36.5900001525879},{"option":"SPY260320P00654000","bid":5.13,"bid_size":75.0,"ask":5.15,"ask_size":145.0,"iv":0.2167,"open_interest":3725.0,"volume":38517.0,"delta":-0.2088,"gamma":0.0067,"vega":0.569,"theta":-0.2027,"rho":-0.1252,"theo":5.119,"change":-0.725,"open":5.45,"high":5.67,"low":4.2,"tick":"no_change","last_trade_price":5.13,"last_trade_time":"2026-02-18T16:14:55","percent_change":-12.3826,"prev_day_close":5.85500001907349},{"option":"SPY260320C00655000","bid":37.57,"bid_size":7.0,"ask":38.41,"ask_size":7.0,"iv":0.2166,"open_interest":3232.0,"volume":33.0,"delta":0.7985,"gamma":0.0067,"vega":0.5674,"theta":-0.1944,"rho":0.3897,"theo":37.891,"change":1.455,"open":39.42,"high":39.83,"low":37.23,"tick":"no_change","last_trade_price":37.23,"last_trade_time":"2026-02-18T15:37:16","percent_change":4.06708,"prev_day_close":35.7750015258789},{"option":"SPY260320P00655000","bid":5.27,"bid_size":164.0,"ask":5.3,"ask_size":214.0,"iv":0.2152,"open_interest":27831.0,"volume":2920.0,"delta":-0.2144,"gamma":0.0069,"vega":0.5776,"theta":-0.2045,"rho":-0.1285,"theo":5.2591,"change":-0.735,"open":5.62,"high":5.8,"low":4.31,"tick":"no_change","last_trade_price":5.28,"last_trade_time":"2026-02-18T16:14:45","percent_change":-12.2195,"prev_day_close":6.01500010490418},{"option":"SPY260320C00656000","bid":35.65,"bid_size":10.0,"ask":38.45,"ask_size":10.0,"iv":0.2141,"open_interest":7.0,"volume":1.0,"delta":0.7929,"gamma":0.0068,"vega":0.5739,"theta":-0.1962,"rho":0.3878,"theo":37.0346,"change":2.015,"open":36.92,"high":36.92,"low":36.92,"tick":"down","last_trade_price":36.92,"last_trade_time":"2026-02-18T16:06:29","percent_change":5.77281,"prev_day_close":34.9050006866455},{"option":"SPY260320P00656000","bid":5.41,"bid_size":163.0,"ask":5.44,"ask_size":141.0,"iv":0.2137,"open_interest":11880.0,"volume":193.0,"delta":-0.22,"gamma":0.007,"vega":0.5861,"theta":-0.2061,"rho":-0.1319,"theo":5.398,"change":-0.52,"open":6.04,"high":6.04,"low":4.56,"tick":"down","last_trade_price":5.66,"last_trade_time":"2026-02-18T15:32:04","percent_change":-8.41424,"prev_day_close":6.1800000667572},{"option":"SPY260320C00657000","bid":34.81,"bid_size":5.0,"ask":37.6,"ask_size":10.0,"iv":0.2134,"open_interest":3.0,"volume":0.0,"delta":0.7872,"gamma":0.007,"vega":0.5801,"theta":-0.1981,"rho":0.386,"theo":36.1812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.4,"last_trade_time":"2026-02-13T15:52:35","percent_change":0.0,"prev_day_close":34.0949993133545},{"option":"SPY260320P00657000","bid":5.56,"bid_size":165.0,"ask":5.6,"ask_size":212.0,"iv":0.2121,"open_interest":5131.0,"volume":428.0,"delta":-0.2259,"gamma":0.0072,"vega":0.5948,"theta":-0.2077,"rho":-0.1355,"theo":5.5464,"change":-0.83,"open":6.1,"high":6.1,"low":4.57,"tick":"no_change","last_trade_price":5.52,"last_trade_time":"2026-02-18T16:03:14","percent_change":-13.0709,"prev_day_close":6.35000014305115},{"option":"SPY260320C00658000","bid":33.96,"bid_size":18.0,"ask":36.75,"ask_size":25.0,"iv":0.2117,"open_interest":28.0,"volume":0.0,"delta":0.7813,"gamma":0.0072,"vega":0.5859,"theta":-0.1999,"rho":0.3841,"theo":35.3308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.94,"last_trade_time":"2026-02-17T13:31:40","percent_change":0.0,"prev_day_close":33.2150001525879},{"option":"SPY260320P00658000","bid":5.72,"bid_size":161.0,"ask":5.75,"ask_size":190.0,"iv":0.2107,"open_interest":7159.0,"volume":261.0,"delta":-0.2319,"gamma":0.0074,"vega":0.6036,"theta":-0.2093,"rho":-0.1392,"theo":5.6992,"change":-0.785,"open":6.16,"high":6.28,"low":4.86,"tick":"up","last_trade_price":5.74,"last_trade_time":"2026-02-18T15:59:47","percent_change":-12.0307,"prev_day_close":6.52500009536743},{"option":"SPY260320C00659000","bid":33.11,"bid_size":30.0,"ask":35.9,"ask_size":15.0,"iv":0.2092,"open_interest":10.0,"volume":1.0,"delta":0.7753,"gamma":0.0073,"vega":0.5914,"theta":-0.2017,"rho":0.3824,"theo":34.4834,"change":2.645,"open":35.07,"high":35.07,"low":35.07,"tick":"up","last_trade_price":35.07,"last_trade_time":"2026-02-18T13:42:52","percent_change":8.15728,"prev_day_close":32.4250011444092},{"option":"SPY260320P00659000","bid":5.88,"bid_size":161.0,"ask":5.91,"ask_size":190.0,"iv":0.2091,"open_interest":14329.0,"volume":341.0,"delta":-0.2381,"gamma":0.0075,"vega":0.6122,"theta":-0.2108,"rho":-0.143,"theo":5.8566,"change":-0.705,"open":6.48,"high":6.48,"low":4.91,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T15:37:49","percent_change":-10.5145,"prev_day_close":6.70499992370606},{"option":"SPY260320C00660000","bid":33.5,"bid_size":62.0,"ask":34.11,"ask_size":7.0,"iv":0.2098,"open_interest":10602.0,"volume":76.0,"delta":0.7691,"gamma":0.0075,"vega":0.5963,"theta":-0.2034,"rho":0.3808,"theo":33.6388,"change":2.605,"open":33.78,"high":35.29,"low":32.2,"tick":"up","last_trade_price":34.2,"last_trade_time":"2026-02-18T15:53:10","percent_change":8.24497,"prev_day_close":31.5950002670288},{"option":"SPY260320P00660000","bid":6.04,"bid_size":161.0,"ask":6.07,"ask_size":136.0,"iv":0.2075,"open_interest":74064.0,"volume":6656.0,"delta":-0.2445,"gamma":0.0077,"vega":0.6207,"theta":-0.2123,"rho":-0.1468,"theo":6.0188,"change":-0.815,"open":6.55,"high":6.84,"low":5.0,"tick":"no_change","last_trade_price":6.07,"last_trade_time":"2026-02-18T16:14:26","percent_change":-11.8373,"prev_day_close":6.88499999046326},{"option":"SPY260320C00661000","bid":31.42,"bid_size":8.0,"ask":34.21,"ask_size":11.0,"iv":0.206,"open_interest":4.0,"volume":0.0,"delta":0.7628,"gamma":0.0077,"vega":0.6008,"theta":-0.2051,"rho":0.3794,"theo":32.7967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.73,"last_trade_time":"2026-02-17T11:03:48","percent_change":0.0,"prev_day_close":30.7550001144409},{"option":"SPY260320P00661000","bid":6.21,"bid_size":160.0,"ask":6.24,"ask_size":134.0,"iv":0.206,"open_interest":3107.0,"volume":160.0,"delta":-0.251,"gamma":0.0079,"vega":0.6292,"theta":-0.2138,"rho":-0.1508,"theo":6.1857,"change":-0.855,"open":6.72,"high":6.85,"low":5.23,"tick":"no_change","last_trade_price":6.22,"last_trade_time":"2026-02-18T16:08:04","percent_change":-12.0848,"prev_day_close":7.07500004768372},{"option":"SPY260320C00662000","bid":30.57,"bid_size":30.0,"ask":33.37,"ask_size":2.0,"iv":0.2045,"open_interest":12.0,"volume":0.0,"delta":0.7564,"gamma":0.0078,"vega":0.6047,"theta":-0.2068,"rho":0.3781,"theo":31.957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.12,"last_trade_time":"2026-02-13T13:17:37","percent_change":0.0,"prev_day_close":29.9450006484985},{"option":"SPY260320P00662000","bid":6.38,"bid_size":160.0,"ask":6.42,"ask_size":206.0,"iv":0.2043,"open_interest":6478.0,"volume":287.0,"delta":-0.2577,"gamma":0.008,"vega":0.6376,"theta":-0.2151,"rho":-0.1548,"theo":6.3576,"change":-1.175,"open":7.06,"high":7.06,"low":5.26,"tick":"up","last_trade_price":6.1,"last_trade_time":"2026-02-18T15:57:55","percent_change":-16.1512,"prev_day_close":7.27500009536743},{"option":"SPY260320C00663000","bid":29.77,"bid_size":6.0,"ask":32.55,"ask_size":3.0,"iv":0.204,"open_interest":8.0,"volume":0.0,"delta":0.7498,"gamma":0.008,"vega":0.623,"theta":-0.2085,"rho":0.3771,"theo":31.1193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.3,"last_trade_time":"2026-02-13T11:29:59","percent_change":0.0,"prev_day_close":29.1199998855591},{"option":"SPY260320P00663000","bid":6.56,"bid_size":159.0,"ask":6.59,"ask_size":132.0,"iv":0.2028,"open_interest":5208.0,"volume":678.0,"delta":-0.2646,"gamma":0.0082,"vega":0.646,"theta":-0.2164,"rho":-0.1589,"theo":6.5345,"change":-1.075,"open":7.22,"high":7.32,"low":5.53,"tick":"down","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:47:38","percent_change":-14.3813,"prev_day_close":7.47499990463257},{"option":"SPY260320C00664000","bid":28.92,"bid_size":19.0,"ask":31.73,"ask_size":15.0,"iv":0.2015,"open_interest":11.0,"volume":0.0,"delta":0.7431,"gamma":0.0082,"vega":0.6457,"theta":-0.2101,"rho":0.3659,"theo":30.2854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.44,"last_trade_time":"2026-02-13T12:16:21","percent_change":0.0,"prev_day_close":28.3249998092651},{"option":"SPY260320P00664000","bid":6.74,"bid_size":159.0,"ask":6.78,"ask_size":150.0,"iv":0.2013,"open_interest":3306.0,"volume":702.0,"delta":-0.272,"gamma":0.0084,"vega":0.6547,"theta":-0.2177,"rho":-0.1633,"theo":6.7254,"change":-0.905,"open":7.28,"high":7.41,"low":5.73,"tick":"down","last_trade_price":6.77,"last_trade_time":"2026-02-18T16:06:12","percent_change":-11.7915,"prev_day_close":7.67499995231628},{"option":"SPY260320C00665000","bid":29.23,"bid_size":69.0,"ask":29.91,"ask_size":69.0,"iv":0.2021,"open_interest":8871.0,"volume":62.0,"delta":0.736,"gamma":0.0084,"vega":0.652,"theta":-0.2114,"rho":0.3633,"theo":29.4718,"change":1.95,"open":28.5,"high":31.19,"low":28.5,"tick":"up","last_trade_price":29.48,"last_trade_time":"2026-02-18T15:46:50","percent_change":7.08318,"prev_day_close":27.5300006866455},{"option":"SPY260320P00665000","bid":6.93,"bid_size":159.0,"ask":6.96,"ask_size":50.0,"iv":0.1997,"open_interest":18211.0,"volume":13095.0,"delta":-0.2793,"gamma":0.0086,"vega":0.6631,"theta":-0.2188,"rho":-0.1678,"theo":6.9135,"change":-0.94,"open":7.44,"high":7.73,"low":5.74,"tick":"down","last_trade_price":6.95,"last_trade_time":"2026-02-18T16:13:17","percent_change":-11.9138,"prev_day_close":7.89000010490418},{"option":"SPY260320C00666000","bid":27.28,"bid_size":40.0,"ask":30.09,"ask_size":11.0,"iv":0.198,"open_interest":22.0,"volume":0.0,"delta":0.7287,"gamma":0.0086,"vega":0.6579,"theta":-0.2127,"rho":0.3607,"theo":28.6623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.68,"last_trade_time":"2026-02-13T11:38:09","percent_change":0.0,"prev_day_close":26.75},{"option":"SPY260320P00666000","bid":7.13,"bid_size":72.0,"ask":7.16,"ask_size":182.0,"iv":0.198,"open_interest":2085.0,"volume":717.0,"delta":-0.2867,"gamma":0.0088,"vega":0.6714,"theta":-0.2199,"rho":-0.1724,"theo":7.1075,"change":-0.955,"open":7.81,"high":7.91,"low":6.0,"tick":"up","last_trade_price":7.15,"last_trade_time":"2026-02-18T16:08:28","percent_change":-11.7829,"prev_day_close":8.10500001907349},{"option":"SPY260320C00667000","bid":26.47,"bid_size":47.0,"ask":29.28,"ask_size":10.0,"iv":0.1964,"open_interest":154.0,"volume":1.0,"delta":0.7212,"gamma":0.0088,"vega":0.6634,"theta":-0.2139,"rho":0.3583,"theo":27.8569,"change":1.1,"open":27.03,"high":27.03,"low":27.03,"tick":"up","last_trade_price":27.03,"last_trade_time":"2026-02-18T09:41:46","percent_change":4.24219,"prev_day_close":25.9299993515015},{"option":"SPY260320P00667000","bid":7.32,"bid_size":158.0,"ask":7.36,"ask_size":158.0,"iv":0.1964,"open_interest":1528.0,"volume":2392.0,"delta":-0.2944,"gamma":0.0089,"vega":0.6795,"theta":-0.2208,"rho":-0.1771,"theo":7.3074,"change":-0.935,"open":7.64,"high":8.04,"low":6.17,"tick":"up","last_trade_price":7.4,"last_trade_time":"2026-02-18T16:11:33","percent_change":-11.2178,"prev_day_close":8.33500003814697},{"option":"SPY260320C00668000","bid":25.69,"bid_size":15.0,"ask":28.48,"ask_size":23.0,"iv":0.1948,"open_interest":16.0,"volume":1.0,"delta":0.7136,"gamma":0.009,"vega":0.6683,"theta":-0.2151,"rho":0.356,"theo":27.0552,"change":2.97,"open":28.16,"high":28.16,"low":28.16,"tick":"up","last_trade_price":28.16,"last_trade_time":"2026-02-18T11:57:00","percent_change":11.7904,"prev_day_close":25.1899995803833},{"option":"SPY260320P00668000","bid":7.53,"bid_size":153.0,"ask":7.56,"ask_size":157.0,"iv":0.1947,"open_interest":2545.0,"volume":644.0,"delta":-0.3023,"gamma":0.0091,"vega":0.6875,"theta":-0.2217,"rho":-0.1819,"theo":7.5134,"change":-0.975,"open":8.4,"high":8.4,"low":6.39,"tick":"up","last_trade_price":7.59,"last_trade_time":"2026-02-18T16:11:33","percent_change":-11.3835,"prev_day_close":8.56500005722046},{"option":"SPY260320C00669000","bid":24.88,"bid_size":14.0,"ask":27.67,"ask_size":2.0,"iv":0.193,"open_interest":10.0,"volume":0.0,"delta":0.7057,"gamma":0.0091,"vega":0.6727,"theta":-0.2162,"rho":0.3539,"theo":26.257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.55,"last_trade_time":"2026-02-13T10:14:44","percent_change":0.0,"prev_day_close":24.3900003433228},{"option":"SPY260320P00669000","bid":7.74,"bid_size":143.0,"ask":7.77,"ask_size":157.0,"iv":0.193,"open_interest":2402.0,"volume":459.0,"delta":-0.3104,"gamma":0.0093,"vega":0.6952,"theta":-0.2224,"rho":-0.1867,"theo":7.7257,"change":-1.105,"open":8.61,"high":8.61,"low":6.47,"tick":"no_change","last_trade_price":7.7,"last_trade_time":"2026-02-18T15:59:39","percent_change":-12.5497,"prev_day_close":8.80499982833862},{"option":"SPY260320C00670000","bid":25.26,"bid_size":63.0,"ask":26.06,"ask_size":50.0,"iv":0.1928,"open_interest":20880.0,"volume":413.0,"delta":0.6977,"gamma":0.0093,"vega":0.6765,"theta":-0.2172,"rho":0.352,"theo":25.462,"change":0.515,"open":23.42,"high":27.2,"low":23.42,"tick":"down","last_trade_price":24.16,"last_trade_time":"2026-02-18T15:16:39","percent_change":2.17805,"prev_day_close":23.6449995040894},{"option":"SPY260320P00670000","bid":7.95,"bid_size":155.0,"ask":7.99,"ask_size":176.0,"iv":0.1914,"open_interest":56788.0,"volume":7730.0,"delta":-0.3186,"gamma":0.0095,"vega":0.7027,"theta":-0.2231,"rho":-0.1917,"theo":7.9443,"change":-1.095,"open":8.95,"high":8.95,"low":6.66,"tick":"no_change","last_trade_price":7.95,"last_trade_time":"2026-02-18T16:14:45","percent_change":-12.1061,"prev_day_close":9.04500007629394},{"option":"SPY260320C00671000","bid":23.3,"bid_size":10.0,"ask":26.09,"ask_size":10.0,"iv":0.1899,"open_interest":30.0,"volume":0.0,"delta":0.6895,"gamma":0.0095,"vega":0.6833,"theta":-0.2182,"rho":0.3505,"theo":24.6697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.66,"last_trade_time":"2026-02-17T14:25:40","percent_change":0.0,"prev_day_close":22.8800001144409},{"option":"SPY260320P00671000","bid":8.17,"bid_size":154.0,"ask":8.21,"ask_size":174.0,"iv":0.1897,"open_interest":2235.0,"volume":273.0,"delta":-0.3272,"gamma":0.0097,"vega":0.7101,"theta":-0.2236,"rho":-0.1968,"theo":8.1695,"change":-1.195,"open":8.52,"high":8.94,"low":6.97,"tick":"up","last_trade_price":8.1,"last_trade_time":"2026-02-18T15:59:35","percent_change":-12.8564,"prev_day_close":9.29500007629394},{"option":"SPY260320C00672000","bid":22.51,"bid_size":5.0,"ask":25.31,"ask_size":20.0,"iv":0.1888,"open_interest":35.0,"volume":0.0,"delta":0.6812,"gamma":0.0097,"vega":0.7101,"theta":-0.2191,"rho":0.3492,"theo":23.8797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.18,"last_trade_time":"2026-02-17T15:22:14","percent_change":0.0,"prev_day_close":22.0949993133545},{"option":"SPY260320P00672000","bid":8.4,"bid_size":153.0,"ask":8.44,"ask_size":173.0,"iv":0.188,"open_interest":3425.0,"volume":576.0,"delta":-0.3359,"gamma":0.0099,"vega":0.7173,"theta":-0.224,"rho":-0.2021,"theo":8.4014,"change":-1.1,"open":9.16,"high":9.18,"low":7.09,"tick":"up","last_trade_price":8.45,"last_trade_time":"2026-02-18T16:10:44","percent_change":-11.5183,"prev_day_close":9.55000019073486},{"option":"SPY260320C00673000","bid":21.74,"bid_size":10.0,"ask":24.53,"ask_size":3.0,"iv":0.1865,"open_interest":10.0,"volume":0.0,"delta":0.6724,"gamma":0.0099,"vega":0.7157,"theta":-0.2196,"rho":0.3342,"theo":23.1157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-17T14:01:56","percent_change":0.0,"prev_day_close":21.3499994277954},{"option":"SPY260320P00673000","bid":8.64,"bid_size":69.0,"ask":8.67,"ask_size":153.0,"iv":0.1862,"open_interest":1197.0,"volume":182.0,"delta":-0.3448,"gamma":0.0101,"vega":0.7244,"theta":-0.2243,"rho":-0.2075,"theo":8.6404,"change":-1.26,"open":9.3,"high":9.52,"low":7.45,"tick":"up","last_trade_price":8.56,"last_trade_time":"2026-02-18T15:59:35","percent_change":-12.831,"prev_day_close":9.82000017166138},{"option":"SPY260320C00674000","bid":20.96,"bid_size":25.0,"ask":23.77,"ask_size":10.0,"iv":0.1846,"open_interest":44.0,"volume":30.0,"delta":0.6634,"gamma":0.0101,"vega":0.7206,"theta":-0.2201,"rho":0.3309,"theo":22.3572,"change":3.19,"open":20.93,"high":23.82,"low":20.93,"tick":"up","last_trade_price":23.82,"last_trade_time":"2026-02-18T10:55:45","percent_change":15.4629,"prev_day_close":20.6299991607666},{"option":"SPY260320P00674000","bid":8.88,"bid_size":152.0,"ask":8.91,"ask_size":119.0,"iv":0.1846,"open_interest":2024.0,"volume":1141.0,"delta":-0.354,"gamma":0.0102,"vega":0.7312,"theta":-0.2245,"rho":-0.2132,"theo":8.8867,"change":-1.155,"open":9.54,"high":9.66,"low":7.48,"tick":"up","last_trade_price":8.94,"last_trade_time":"2026-02-18T16:10:11","percent_change":-11.4413,"prev_day_close":10.0949997901916},{"option":"SPY260320C00675000","bid":21.47,"bid_size":66.0,"ask":21.82,"ask_size":66.0,"iv":0.1836,"open_interest":7931.0,"volume":190.0,"delta":0.6542,"gamma":0.0103,"vega":0.725,"theta":-0.2204,"rho":0.3278,"theo":21.6036,"change":1.585,"open":20.41,"high":23.2,"low":19.98,"tick":"down","last_trade_price":21.46,"last_trade_time":"2026-02-18T16:09:03","percent_change":7.97484,"prev_day_close":19.875},{"option":"SPY260320P00675000","bid":9.13,"bid_size":68.0,"ask":9.16,"ask_size":118.0,"iv":0.1828,"open_interest":72378.0,"volume":4808.0,"delta":-0.3634,"gamma":0.0104,"vega":0.7377,"theta":-0.2245,"rho":-0.219,"theo":9.1406,"change":-1.185,"open":9.95,"high":10.18,"low":7.69,"tick":"down","last_trade_price":9.19,"last_trade_time":"2026-02-18T16:11:46","percent_change":-11.4217,"prev_day_close":10.375},{"option":"SPY260320C00676000","bid":19.46,"bid_size":30.0,"ask":22.25,"ask_size":10.0,"iv":0.1812,"open_interest":106.0,"volume":38.0,"delta":0.6448,"gamma":0.0105,"vega":0.7289,"theta":-0.2206,"rho":0.3249,"theo":20.8547,"change":0.575,"open":19.57,"high":22.12,"low":19.53,"tick":"down","last_trade_price":19.75,"last_trade_time":"2026-02-18T15:13:00","percent_change":2.9987,"prev_day_close":19.1750001907349},{"option":"SPY260320P00676000","bid":9.38,"bid_size":151.0,"ask":9.42,"ask_size":151.0,"iv":0.181,"open_interest":1117.0,"volume":436.0,"delta":-0.373,"gamma":0.0106,"vega":0.7438,"theta":-0.2243,"rho":-0.2248,"theo":9.4021,"change":-1.42,"open":10.16,"high":10.37,"low":7.97,"tick":"down","last_trade_price":9.25,"last_trade_time":"2026-02-18T16:00:02","percent_change":-13.3083,"prev_day_close":10.6699995994568},{"option":"SPY260320C00677000","bid":18.71,"bid_size":30.0,"ask":21.5,"ask_size":1.0,"iv":0.1794,"open_interest":731.0,"volume":20.0,"delta":0.6351,"gamma":0.0107,"vega":0.7321,"theta":-0.2208,"rho":0.3224,"theo":20.1097,"change":1.335,"open":18.5,"high":21.38,"low":18.5,"tick":"down","last_trade_price":19.79,"last_trade_time":"2026-02-18T14:45:38","percent_change":7.23381,"prev_day_close":18.4550008773804},{"option":"SPY260320P00677000","bid":9.65,"bid_size":67.0,"ask":9.68,"ask_size":116.0,"iv":0.1792,"open_interest":2429.0,"volume":3343.0,"delta":-0.3826,"gamma":0.0108,"vega":0.7494,"theta":-0.224,"rho":-0.2305,"theo":9.6572,"change":-1.295,"open":10.59,"high":10.85,"low":8.25,"tick":"up","last_trade_price":9.67,"last_trade_time":"2026-02-18T16:12:18","percent_change":-11.8103,"prev_day_close":10.9649996757507},{"option":"SPY260320C00678000","bid":18.83,"bid_size":50.0,"ask":19.95,"ask_size":50.0,"iv":0.178,"open_interest":780.0,"volume":57.0,"delta":0.6252,"gamma":0.0109,"vega":0.7348,"theta":-0.2208,"rho":0.3202,"theo":19.3683,"change":0.68,"open":17.67,"high":20.8,"low":17.67,"tick":"up","last_trade_price":18.42,"last_trade_time":"2026-02-18T15:18:10","percent_change":3.83315,"prev_day_close":17.7399997711182},{"option":"SPY260320P00678000","bid":9.92,"bid_size":148.0,"ask":9.96,"ask_size":165.0,"iv":0.1774,"open_interest":2821.0,"volume":874.0,"delta":-0.3927,"gamma":0.011,"vega":0.7548,"theta":-0.2235,"rho":-0.2366,"theo":9.9341,"change":-1.31,"open":11.15,"high":11.15,"low":8.44,"tick":"up","last_trade_price":9.96,"last_trade_time":"2026-02-18T16:05:00","percent_change":-11.6238,"prev_day_close":11.2699999809265},{"option":"SPY260320C00679000","bid":17.24,"bid_size":40.0,"ask":20.03,"ask_size":16.0,"iv":0.1762,"open_interest":1046.0,"volume":15.0,"delta":0.6151,"gamma":0.0111,"vega":0.7494,"theta":-0.2208,"rho":0.3184,"theo":18.6296,"change":1.14,"open":18.25,"high":19.93,"low":18.21,"tick":"down","last_trade_price":18.21,"last_trade_time":"2026-02-18T14:39:22","percent_change":6.67839,"prev_day_close":17.0699996948242},{"option":"SPY260320P00679000","bid":10.2,"bid_size":148.0,"ask":10.24,"ask_size":164.0,"iv":0.1757,"open_interest":1220.0,"volume":693.0,"delta":-0.4034,"gamma":0.0112,"vega":0.76,"theta":-0.223,"rho":-0.2431,"theo":10.2344,"change":-1.795,"open":11.0,"high":11.0,"low":8.76,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:57:22","percent_change":-15.4808,"prev_day_close":11.5949997901916},{"option":"SPY260320C00680000","bid":17.69,"bid_size":51.0,"ask":18.18,"ask_size":101.0,"iv":0.1742,"open_interest":13695.0,"volume":1407.0,"delta":0.6047,"gamma":0.0113,"vega":0.7592,"theta":-0.2203,"rho":0.302,"theo":17.9143,"change":1.525,"open":16.72,"high":19.46,"low":16.17,"tick":"up","last_trade_price":17.91,"last_trade_time":"2026-02-18T16:14:54","percent_change":9.30729,"prev_day_close":16.3850002288818},{"option":"SPY260320P00680000","bid":10.49,"bid_size":147.0,"ask":10.53,"ask_size":163.0,"iv":0.1738,"open_interest":41666.0,"volume":13091.0,"delta":-0.4137,"gamma":0.0114,"vega":0.7646,"theta":-0.2221,"rho":-0.2494,"theo":10.5129,"change":-1.43,"open":11.43,"high":11.87,"low":8.9,"tick":"no_change","last_trade_price":10.49,"last_trade_time":"2026-02-18T16:14:09","percent_change":-11.9966,"prev_day_close":11.9199995994568},{"option":"SPY260320C00681000","bid":16.82,"bid_size":4.0,"ask":18.59,"ask_size":3.0,"iv":0.1726,"open_interest":1033.0,"volume":59.0,"delta":0.594,"gamma":0.0115,"vega":0.7624,"theta":-0.2196,"rho":0.2979,"theo":17.2115,"change":1.215,"open":16.14,"high":18.58,"low":15.78,"tick":"down","last_trade_price":16.9,"last_trade_time":"2026-02-18T14:42:45","percent_change":7.74625,"prev_day_close":15.6849999427795},{"option":"SPY260320P00681000","bid":10.79,"bid_size":147.0,"ask":10.83,"ask_size":147.0,"iv":0.172,"open_interest":1498.0,"volume":238.0,"delta":-0.4246,"gamma":0.0115,"vega":0.7688,"theta":-0.2211,"rho":-0.2561,"theo":10.8155,"change":-1.48,"open":11.77,"high":11.98,"low":9.17,"tick":"up","last_trade_price":10.78,"last_trade_time":"2026-02-18T16:14:07","percent_change":-12.0718,"prev_day_close":12.2599997520447},{"option":"SPY260320C00682000","bid":16.37,"bid_size":44.0,"ask":16.65,"ask_size":50.0,"iv":0.1704,"open_interest":2565.0,"volume":226.0,"delta":0.583,"gamma":0.0117,"vega":0.765,"theta":-0.2187,"rho":0.2941,"theo":16.5146,"change":1.655,"open":15.44,"high":18.0,"low":15.14,"tick":"up","last_trade_price":16.68,"last_trade_time":"2026-02-18T15:52:17","percent_change":11.015,"prev_day_close":15.0250000953674},{"option":"SPY260320P00682000","bid":11.09,"bid_size":147.0,"ask":11.13,"ask_size":66.0,"iv":0.1702,"open_interest":2443.0,"volume":914.0,"delta":-0.4357,"gamma":0.0117,"vega":0.7726,"theta":-0.2199,"rho":-0.2629,"theo":11.1274,"change":-1.445,"open":12.54,"high":12.54,"low":9.46,"tick":"up","last_trade_price":11.16,"last_trade_time":"2026-02-18T16:06:51","percent_change":-11.4637,"prev_day_close":12.6050000190735},{"option":"SPY260320C00683000","bid":15.58,"bid_size":50.0,"ask":16.11,"ask_size":50.0,"iv":0.1684,"open_interest":1271.0,"volume":343.0,"delta":0.5718,"gamma":0.0119,"vega":0.7671,"theta":-0.2178,"rho":0.2907,"theo":15.823,"change":1.375,"open":14.7,"high":17.0,"low":14.32,"tick":"down","last_trade_price":15.74,"last_trade_time":"2026-02-18T16:07:42","percent_change":9.57187,"prev_day_close":14.3650002479553},{"option":"SPY260320P00683000","bid":11.41,"bid_size":138.0,"ask":11.45,"ask_size":121.0,"iv":0.1684,"open_interest":1975.0,"volume":1161.0,"delta":-0.4471,"gamma":0.0119,"vega":0.7757,"theta":-0.2185,"rho":-0.2698,"theo":11.4485,"change":-1.975,"open":12.41,"high":12.88,"low":9.75,"tick":"down","last_trade_price":10.99,"last_trade_time":"2026-02-18T15:57:58","percent_change":-15.2333,"prev_day_close":12.9649996757507},{"option":"SPY260320C00684000","bid":15.07,"bid_size":117.0,"ask":15.13,"ask_size":117.0,"iv":0.1667,"open_interest":2728.0,"volume":821.0,"delta":0.5606,"gamma":0.0121,"vega":0.7686,"theta":-0.2166,"rho":0.2878,"theo":15.1446,"change":1.355,"open":14.04,"high":16.52,"low":13.61,"tick":"down","last_trade_price":15.08,"last_trade_time":"2026-02-18T16:14:32","percent_change":9.8725,"prev_day_close":13.7249999046326},{"option":"SPY260320P00684000","bid":11.74,"bid_size":121.0,"ask":11.78,"ask_size":133.0,"iv":0.1666,"open_interest":2746.0,"volume":2107.0,"delta":-0.459,"gamma":0.0121,"vega":0.7783,"theta":-0.2169,"rho":-0.277,"theo":11.7915,"change":-1.605,"open":12.84,"high":13.25,"low":10.2,"tick":"no_change","last_trade_price":11.73,"last_trade_time":"2026-02-18T16:14:08","percent_change":-12.036,"prev_day_close":13.335000038147},{"option":"SPY260320C00685000","bid":14.4,"bid_size":118.0,"ask":14.46,"ask_size":118.0,"iv":0.165,"open_interest":37002.0,"volume":5693.0,"delta":0.5485,"gamma":0.0123,"vega":0.7698,"theta":-0.2154,"rho":0.2853,"theo":14.451,"change":1.285,"open":13.47,"high":15.87,"low":13.0,"tick":"down","last_trade_price":14.38,"last_trade_time":"2026-02-18T16:13:51","percent_change":9.81291,"prev_day_close":13.0949997901916},{"option":"SPY260320P00685000","bid":12.08,"bid_size":121.0,"ask":12.12,"ask_size":146.0,"iv":0.1647,"open_interest":31865.0,"volume":7612.0,"delta":-0.471,"gamma":0.0122,"vega":0.7803,"theta":-0.2151,"rho":-0.2842,"theo":12.1322,"change":-1.615,"open":13.21,"high":13.7,"low":10.35,"tick":"no_change","last_trade_price":12.1,"last_trade_time":"2026-02-18T16:14:50","percent_change":-11.7754,"prev_day_close":13.7149996757507},{"option":"SPY260320C00686000","bid":13.73,"bid_size":120.0,"ask":13.79,"ask_size":120.0,"iv":0.1632,"open_interest":1389.0,"volume":1082.0,"delta":0.5365,"gamma":0.0124,"vega":0.7795,"theta":-0.2139,"rho":0.2685,"theo":13.7808,"change":1.23,"open":12.46,"high":15.17,"low":12.46,"tick":"down","last_trade_price":13.7,"last_trade_time":"2026-02-18T16:06:37","percent_change":9.86368,"prev_day_close":12.4699997901916},{"option":"SPY260320P00686000","bid":12.43,"bid_size":121.0,"ask":12.47,"ask_size":121.0,"iv":0.1628,"open_interest":2906.0,"volume":2928.0,"delta":-0.4832,"gamma":0.0124,"vega":0.7816,"theta":-0.213,"rho":-0.2917,"theo":12.4833,"change":-1.645,"open":13.34,"high":13.86,"low":10.82,"tick":"down","last_trade_price":12.47,"last_trade_time":"2026-02-18T16:14:00","percent_change":-11.6543,"prev_day_close":14.1150002479553},{"option":"SPY260320C00687000","bid":13.08,"bid_size":120.0,"ask":13.14,"ask_size":120.0,"iv":0.1613,"open_interest":1623.0,"volume":1222.0,"delta":0.5242,"gamma":0.0126,"vega":0.7801,"theta":-0.2119,"rho":0.2636,"theo":13.1367,"change":1.185,"open":12.61,"high":14.4,"low":12.24,"tick":"no_change","last_trade_price":13.04,"last_trade_time":"2026-02-18T16:09:01","percent_change":9.99578,"prev_day_close":11.8550000190735},{"option":"SPY260320P00687000","bid":12.79,"bid_size":121.0,"ask":12.83,"ask_size":65.0,"iv":0.1611,"open_interest":1769.0,"volume":2067.0,"delta":-0.4957,"gamma":0.0125,"vega":0.7823,"theta":-0.2107,"rho":-0.2994,"theo":12.8451,"change":-1.705,"open":13.9,"high":14.43,"low":11.08,"tick":"no_change","last_trade_price":12.81,"last_trade_time":"2026-02-18T16:14:59","percent_change":-11.7465,"prev_day_close":14.5149998664856},{"option":"SPY260320C00688000","bid":12.44,"bid_size":138.0,"ask":12.5,"ask_size":121.0,"iv":0.1594,"open_interest":1912.0,"volume":980.0,"delta":0.5115,"gamma":0.0128,"vega":0.7802,"theta":-0.2097,"rho":0.259,"theo":12.5,"change":1.15,"open":11.17,"high":13.78,"low":11.17,"tick":"no_change","last_trade_price":12.41,"last_trade_time":"2026-02-18T16:13:58","percent_change":10.2131,"prev_day_close":11.2599997520447},{"option":"SPY260320P00688000","bid":13.17,"bid_size":65.0,"ask":13.21,"ask_size":120.0,"iv":0.1592,"open_interest":3075.0,"volume":2510.0,"delta":-0.5084,"gamma":0.0127,"vega":0.7822,"theta":-0.2082,"rho":-0.3072,"theo":13.2181,"change":-1.855,"open":14.44,"high":14.82,"low":11.35,"tick":"up","last_trade_price":13.08,"last_trade_time":"2026-02-18T16:02:53","percent_change":-12.4205,"prev_day_close":14.9349999427795},{"option":"SPY260320C00689000","bid":11.81,"bid_size":139.0,"ask":11.87,"ask_size":121.0,"iv":0.1575,"open_interest":1577.0,"volume":660.0,"delta":0.4986,"gamma":0.0129,"vega":0.7799,"theta":-0.2073,"rho":0.255,"theo":11.87,"change":1.105,"open":10.78,"high":13.1,"low":10.78,"tick":"no_change","last_trade_price":11.78,"last_trade_time":"2026-02-18T16:12:30","percent_change":10.3513,"prev_day_close":10.6749997138977},{"option":"SPY260320P00689000","bid":13.55,"bid_size":120.0,"ask":13.6,"ask_size":120.0,"iv":0.1574,"open_interest":2174.0,"volume":1463.0,"delta":-0.5215,"gamma":0.0128,"vega":0.7813,"theta":-0.2054,"rho":-0.3151,"theo":13.6027,"change":-2.215,"open":15.13,"high":15.13,"low":11.7,"tick":"up","last_trade_price":13.12,"last_trade_time":"2026-02-18T15:55:36","percent_change":-14.4441,"prev_day_close":15.335000038147},{"option":"SPY260320C00690000","bid":11.19,"bid_size":131.0,"ask":11.25,"ask_size":121.0,"iv":0.1556,"open_interest":32159.0,"volume":5410.0,"delta":0.4854,"gamma":0.0131,"vega":0.7794,"theta":-0.2048,"rho":0.2516,"theo":11.2459,"change":1.04,"open":10.47,"high":12.47,"low":10.0,"tick":"no_change","last_trade_price":11.15,"last_trade_time":"2026-02-18T16:12:09","percent_change":10.2868,"prev_day_close":10.1100001335144},{"option":"SPY260320P00690000","bid":13.95,"bid_size":127.0,"ask":14.0,"ask_size":127.0,"iv":0.1555,"open_interest":26776.0,"volume":5898.0,"delta":-0.5348,"gamma":0.013,"vega":0.7796,"theta":-0.2024,"rho":-0.3232,"theo":13.9992,"change":-1.775,"open":14.86,"high":15.57,"low":12.07,"tick":"no_change","last_trade_price":14.01,"last_trade_time":"2026-02-18T16:12:25","percent_change":-11.2449,"prev_day_close":15.7850003242493},{"option":"SPY260320C00691000","bid":10.59,"bid_size":122.0,"ask":10.65,"ask_size":122.0,"iv":0.154,"open_interest":1402.0,"volume":231.0,"delta":0.4718,"gamma":0.0132,"vega":0.7786,"theta":-0.2022,"rho":0.2489,"theo":10.6267,"change":1.005,"open":9.82,"high":11.76,"low":9.52,"tick":"down","last_trade_price":10.56,"last_trade_time":"2026-02-18T16:12:22","percent_change":10.5181,"prev_day_close":9.55499982833862},{"option":"SPY260320P00691000","bid":14.23,"bid_size":50.0,"ask":14.47,"ask_size":50.0,"iv":0.1533,"open_interest":1811.0,"volume":634.0,"delta":-0.5483,"gamma":0.0131,"vega":0.777,"theta":-0.1991,"rho":-0.3314,"theo":14.408,"change":-1.965,"open":14.3,"high":15.57,"low":12.48,"tick":"up","last_trade_price":14.29,"last_trade_time":"2026-02-18T16:02:53","percent_change":-12.0886,"prev_day_close":16.2550001144409},{"option":"SPY260320C00692000","bid":10.0,"bid_size":194.0,"ask":10.06,"ask_size":148.0,"iv":0.152,"open_interest":2112.0,"volume":623.0,"delta":0.4578,"gamma":0.0134,"vega":0.7744,"theta":-0.199,"rho":0.23,"theo":10.0259,"change":0.995,"open":9.35,"high":11.2,"low":9.12,"tick":"down","last_trade_price":10.01,"last_trade_time":"2026-02-18T16:13:36","percent_change":11.0372,"prev_day_close":9.0149998664856},{"option":"SPY260320P00692000","bid":14.62,"bid_size":50.0,"ask":14.91,"ask_size":50.0,"iv":0.1512,"open_interest":3201.0,"volume":379.0,"delta":-0.5622,"gamma":0.0132,"vega":0.7734,"theta":-0.1956,"rho":-0.3399,"theo":14.8304,"change":-1.035,"open":16.27,"high":16.27,"low":12.9,"tick":"up","last_trade_price":15.7,"last_trade_time":"2026-02-18T14:56:56","percent_change":-6.18464,"prev_day_close":16.7349996566772},{"option":"SPY260320C00693000","bid":9.43,"bid_size":149.0,"ask":9.49,"ask_size":149.0,"iv":0.1501,"open_interest":2877.0,"volume":1292.0,"delta":0.4438,"gamma":0.0135,"vega":0.7713,"theta":-0.1955,"rho":0.2246,"theo":9.454,"change":0.915,"open":8.53,"high":10.57,"low":8.53,"tick":"down","last_trade_price":9.4,"last_trade_time":"2026-02-18T16:09:01","percent_change":10.7837,"prev_day_close":8.4850001335144},{"option":"SPY260320P00693000","bid":15.05,"bid_size":50.0,"ask":15.35,"ask_size":50.0,"iv":0.1492,"open_interest":3284.0,"volume":113.0,"delta":-0.5763,"gamma":0.0132,"vega":0.7688,"theta":-0.1918,"rho":-0.3486,"theo":15.2672,"change":-1.19,"open":13.77,"high":16.03,"low":13.32,"tick":"up","last_trade_price":16.03,"last_trade_time":"2026-02-18T15:01:14","percent_change":-6.91057,"prev_day_close":17.2200002670288},{"option":"SPY260320C00694000","bid":8.87,"bid_size":186.0,"ask":8.93,"ask_size":152.0,"iv":0.1483,"open_interest":4035.0,"volume":305.0,"delta":0.43,"gamma":0.0136,"vega":0.7681,"theta":-0.1919,"rho":0.22,"theo":8.9087,"change":0.86,"open":8.17,"high":10.01,"low":8.17,"tick":"down","last_trade_price":8.84,"last_trade_time":"2026-02-18T16:00:55","percent_change":10.7769,"prev_day_close":7.98000001907349},{"option":"SPY260320P00694000","bid":15.61,"bid_size":50.0,"ask":15.87,"ask_size":50.0,"iv":0.1485,"open_interest":3357.0,"volume":44.0,"delta":-0.5908,"gamma":0.0133,"vega":0.7631,"theta":-0.1876,"rho":-0.3574,"theo":15.7242,"change":-0.705,"open":17.23,"high":17.23,"low":13.98,"tick":"up","last_trade_price":17.01,"last_trade_time":"2026-02-18T15:16:22","percent_change":-3.97967,"prev_day_close":17.7149991989136},{"option":"SPY260320C00695000","bid":8.33,"bid_size":154.0,"ask":8.38,"ask_size":70.0,"iv":0.1465,"open_interest":19123.0,"volume":2368.0,"delta":0.4148,"gamma":0.0136,"vega":0.7647,"theta":-0.188,"rho":0.2159,"theo":8.3394,"change":0.77,"open":7.7,"high":9.42,"low":7.59,"tick":"down","last_trade_price":8.26,"last_trade_time":"2026-02-18T16:09:03","percent_change":10.2804,"prev_day_close":7.49000000953674},{"option":"SPY260320P00695000","bid":16.12,"bid_size":50.0,"ask":16.27,"ask_size":50.0,"iv":0.1466,"open_interest":11932.0,"volume":2660.0,"delta":-0.6049,"gamma":0.0134,"vega":0.7567,"theta":-0.1834,"rho":-0.366,"theo":16.1736,"change":-1.97,"open":16.94,"high":18.02,"low":14.1,"tick":"up","last_trade_price":16.3,"last_trade_time":"2026-02-18T16:09:48","percent_change":-10.7827,"prev_day_close":18.2700004577637},{"option":"SPY260320C00696000","bid":7.81,"bid_size":157.0,"ask":7.86,"ask_size":157.0,"iv":0.1449,"open_interest":3216.0,"volume":1086.0,"delta":0.4004,"gamma":0.0137,"vega":0.7619,"theta":-0.1842,"rho":0.213,"theo":7.8125,"change":0.88,"open":7.2,"high":8.83,"low":7.14,"tick":"up","last_trade_price":7.89,"last_trade_time":"2026-02-18T16:03:14","percent_change":12.5535,"prev_day_close":7.00999999046326},{"option":"SPY260320P00696000","bid":16.5,"bid_size":50.0,"ask":16.79,"ask_size":50.0,"iv":0.1441,"open_interest":3530.0,"volume":27.0,"delta":-0.62,"gamma":0.0134,"vega":0.7488,"theta":-0.1789,"rho":-0.3751,"theo":16.6724,"change":-1.785,"open":17.52,"high":17.52,"low":14.6,"tick":"up","last_trade_price":17.03,"last_trade_time":"2026-02-18T15:37:44","percent_change":-9.48711,"prev_day_close":18.8149995803833},{"option":"SPY260320C00697000","bid":7.3,"bid_size":159.0,"ask":7.35,"ask_size":159.0,"iv":0.1431,"open_interest":5003.0,"volume":339.0,"delta":0.3854,"gamma":0.0137,"vega":0.7441,"theta":-0.1799,"rho":0.1937,"theo":7.2995,"change":0.99,"open":6.78,"high":8.29,"low":6.48,"tick":"up","last_trade_price":7.54,"last_trade_time":"2026-02-18T15:59:00","percent_change":15.1145,"prev_day_close":6.55000019073486},{"option":"SPY260320P00697000","bid":17.06,"bid_size":50.0,"ask":17.62,"ask_size":50.0,"iv":0.1448,"open_interest":2997.0,"volume":36.0,"delta":-0.6349,"gamma":0.0134,"vega":0.7398,"theta":-0.1742,"rho":-0.3842,"theo":17.1762,"change":-3.965,"open":18.09,"high":18.09,"low":15.2,"tick":"up","last_trade_price":15.39,"last_trade_time":"2026-02-18T12:52:32","percent_change":-20.4857,"prev_day_close":19.3549995422363},{"option":"SPY260320C00698000","bid":6.81,"bid_size":163.0,"ask":6.86,"ask_size":163.0,"iv":0.1413,"open_interest":3904.0,"volume":1227.0,"delta":0.3703,"gamma":0.0137,"vega":0.737,"theta":-0.1753,"rho":0.188,"theo":6.8137,"change":0.74,"open":6.26,"high":7.77,"low":6.23,"tick":"down","last_trade_price":6.85,"last_trade_time":"2026-02-18T16:14:50","percent_change":12.1113,"prev_day_close":6.1100001335144},{"option":"SPY260320P00698000","bid":17.27,"bid_size":50.0,"ask":18.13,"ask_size":50.0,"iv":0.1408,"open_interest":4046.0,"volume":21.0,"delta":-0.6499,"gamma":0.0134,"vega":0.7295,"theta":-0.1693,"rho":-0.3933,"theo":17.7001,"change":-2.835,"open":16.22,"high":18.46,"low":15.4,"tick":"down","last_trade_price":17.08,"last_trade_time":"2026-02-18T15:53:00","percent_change":-14.2355,"prev_day_close":19.914999961853},{"option":"SPY260320C00699000","bid":6.34,"bid_size":166.0,"ask":6.39,"ask_size":166.0,"iv":0.1394,"open_interest":3290.0,"volume":173.0,"delta":0.3548,"gamma":0.0137,"vega":0.73,"theta":-0.1706,"rho":0.1831,"theo":6.3349,"change":0.96,"open":5.88,"high":7.28,"low":5.73,"tick":"up","last_trade_price":6.64,"last_trade_time":"2026-02-18T15:54:27","percent_change":16.9014,"prev_day_close":5.67999982833862},{"option":"SPY260320P00699000","bid":17.78,"bid_size":50.0,"ask":18.69,"ask_size":50.0,"iv":0.1389,"open_interest":2453.0,"volume":58.0,"delta":-0.665,"gamma":0.0133,"vega":0.7183,"theta":-0.1642,"rho":-0.4023,"theo":18.2449,"change":-3.185,"open":17.27,"high":17.35,"low":16.31,"tick":"up","last_trade_price":17.35,"last_trade_time":"2026-02-18T13:42:35","percent_change":-15.5101,"prev_day_close":20.5349998474121},{"option":"SPY260320C00700000","bid":5.89,"bid_size":78.0,"ask":5.93,"ask_size":170.0,"iv":0.1378,"open_interest":38578.0,"volume":4954.0,"delta":0.3397,"gamma":0.0136,"vega":0.7242,"theta":-0.1659,"rho":0.1794,"theo":5.8853,"change":0.63,"open":5.4,"high":6.82,"low":5.15,"tick":"up","last_trade_price":5.9,"last_trade_time":"2026-02-18T16:14:46","percent_change":11.9545,"prev_day_close":5.26999998092651},{"option":"SPY260320P00700000","bid":17.47,"bid_size":1.0,"ask":20.21,"ask_size":1.0,"iv":0.1376,"open_interest":4587.0,"volume":647.0,"delta":-0.6801,"gamma":0.0132,"vega":0.7059,"theta":-0.159,"rho":-0.4113,"theo":18.8112,"change":-2.2,"open":19.5,"high":20.54,"low":16.5,"tick":"up","last_trade_price":18.96,"last_trade_time":"2026-02-18T16:13:38","percent_change":-10.397,"prev_day_close":21.1599998474121},{"option":"SPY260320C00701000","bid":5.45,"bid_size":175.0,"ask":5.5,"ask_size":175.0,"iv":0.1364,"open_interest":2321.0,"volume":301.0,"delta":0.3239,"gamma":0.0136,"vega":0.7137,"theta":-0.161,"rho":0.1621,"theo":5.4382,"change":0.78,"open":5.01,"high":6.29,"low":4.86,"tick":"up","last_trade_price":5.67,"last_trade_time":"2026-02-18T15:53:30","percent_change":15.9509,"prev_day_close":4.8899998664856},{"option":"SPY260320P00701000","bid":18.05,"bid_size":1.0,"ask":20.79,"ask_size":9.0,"iv":0.1359,"open_interest":254.0,"volume":6.0,"delta":-0.6952,"gamma":0.0131,"vega":0.6923,"theta":-0.1538,"rho":-0.42,"theo":19.3997,"change":-3.445,"open":18.04,"high":18.31,"low":17.82,"tick":"up","last_trade_price":18.31,"last_trade_time":"2026-02-18T10:24:13","percent_change":-15.8354,"prev_day_close":21.7550001144409},{"option":"SPY260320C00702000","bid":5.04,"bid_size":177.0,"ask":5.08,"ask_size":82.0,"iv":0.1345,"open_interest":3385.0,"volume":146.0,"delta":0.3091,"gamma":0.0134,"vega":0.6863,"theta":-0.1558,"rho":0.1562,"theo":5.0475,"change":0.555,"open":4.47,"high":5.83,"low":4.47,"tick":"up","last_trade_price":5.07,"last_trade_time":"2026-02-18T16:14:58","percent_change":12.2924,"prev_day_close":4.51500010490418},{"option":"SPY260320P00702000","bid":18.65,"bid_size":1.0,"ask":21.4,"ask_size":6.0,"iv":0.1347,"open_interest":475.0,"volume":10.0,"delta":-0.7101,"gamma":0.013,"vega":0.6774,"theta":-0.1484,"rho":-0.4286,"theo":20.0103,"change":-1.15,"open":18.92,"high":21.27,"low":18.88,"tick":"up","last_trade_price":21.27,"last_trade_time":"2026-02-18T15:29:36","percent_change":-5.12935,"prev_day_close":22.4200000762939},{"option":"SPY260320C00703000","bid":4.65,"bid_size":181.0,"ask":4.69,"ask_size":179.0,"iv":0.133,"open_interest":1912.0,"volume":1027.0,"delta":0.294,"gamma":0.0133,"vega":0.6759,"theta":-0.1505,"rho":0.1511,"theo":4.666,"change":0.52,"open":4.26,"high":5.4,"low":4.23,"tick":"down","last_trade_price":4.68,"last_trade_time":"2026-02-18T16:00:00","percent_change":12.5,"prev_day_close":4.15999984741211},{"option":"SPY260320P00703000","bid":19.27,"bid_size":1.0,"ask":22.02,"ask_size":10.0,"iv":0.1327,"open_interest":526.0,"volume":23.0,"delta":-0.7249,"gamma":0.0128,"vega":0.6616,"theta":-0.1429,"rho":-0.4371,"theo":20.6423,"change":-2.89,"open":22.35,"high":22.35,"low":20.05,"tick":"down","last_trade_price":20.18,"last_trade_time":"2026-02-18T15:51:30","percent_change":-12.5271,"prev_day_close":23.0699996948242},{"option":"SPY260320C00704000","bid":4.28,"bid_size":17.0,"ask":4.31,"ask_size":182.0,"iv":0.1314,"open_interest":1369.0,"volume":1146.0,"delta":0.2789,"gamma":0.0131,"vega":0.6668,"theta":-0.1452,"rho":0.1472,"theo":4.2972,"change":0.48,"open":3.94,"high":4.98,"low":3.87,"tick":"down","last_trade_price":4.31,"last_trade_time":"2026-02-18T16:03:21","percent_change":12.5326,"prev_day_close":3.82999992370606},{"option":"SPY260320P00704000","bid":19.91,"bid_size":1.0,"ask":22.66,"ask_size":4.0,"iv":0.1309,"open_interest":58.0,"volume":0.0,"delta":-0.7396,"gamma":0.0126,"vega":0.6449,"theta":-0.1374,"rho":-0.4444,"theo":21.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.88,"last_trade_time":"2026-02-13T11:53:01","percent_change":0.0,"prev_day_close":23.7449998855591},{"option":"SPY260320C00705000","bid":3.92,"bid_size":50.0,"ask":3.95,"ask_size":86.0,"iv":0.13,"open_interest":15707.0,"volume":3590.0,"delta":0.2637,"gamma":0.0129,"vega":0.6593,"theta":-0.1398,"rho":0.1442,"theo":3.938,"change":0.445,"open":3.58,"high":4.64,"low":3.42,"tick":"up","last_trade_price":3.96,"last_trade_time":"2026-02-18T16:14:51","percent_change":12.66,"prev_day_close":3.51499998569488},{"option":"SPY260320P00705000","bid":20.56,"bid_size":2.0,"ask":23.35,"ask_size":40.0,"iv":0.1293,"open_interest":3026.0,"volume":41.0,"delta":-0.7541,"gamma":0.0124,"vega":0.6271,"theta":-0.1318,"rho":-0.4513,"theo":21.9656,"change":-2.49,"open":21.5,"high":22.0,"low":20.04,"tick":"no_change","last_trade_price":22.0,"last_trade_time":"2026-02-18T15:46:01","percent_change":-10.1674,"prev_day_close":24.4899997711182},{"option":"SPY260320C00706000","bid":3.59,"bid_size":41.0,"ask":3.62,"ask_size":187.0,"iv":0.1284,"open_interest":1952.0,"volume":973.0,"delta":0.2491,"gamma":0.0126,"vega":0.6187,"theta":-0.1341,"rho":0.1256,"theo":3.6169,"change":0.35,"open":3.33,"high":4.23,"low":3.23,"tick":"down","last_trade_price":3.57,"last_trade_time":"2026-02-18T16:12:13","percent_change":10.8696,"prev_day_close":3.22000002861023},{"option":"SPY260320P00706000","bid":21.24,"bid_size":1.0,"ask":24.0,"ask_size":13.0,"iv":0.1278,"open_interest":18.0,"volume":0.0,"delta":-0.7684,"gamma":0.0121,"vega":0.608,"theta":-0.1261,"rho":-0.4581,"theo":22.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.4,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":25.1949996948242},{"option":"SPY260320C00707000","bid":3.27,"bid_size":204.0,"ask":3.3,"ask_size":114.0,"iv":0.1269,"open_interest":2768.0,"volume":4600.0,"delta":0.2344,"gamma":0.0123,"vega":0.6044,"theta":-0.1282,"rho":0.1206,"theo":3.3062,"change":0.3,"open":2.99,"high":3.91,"low":2.95,"tick":"no_change","last_trade_price":3.24,"last_trade_time":"2026-02-18T16:12:30","percent_change":10.2041,"prev_day_close":2.94000005722046},{"option":"SPY260320P00707000","bid":21.94,"bid_size":1.0,"ask":24.7,"ask_size":15.0,"iv":0.1265,"open_interest":39.0,"volume":6.0,"delta":-0.7825,"gamma":0.0118,"vega":0.5881,"theta":-0.1204,"rho":-0.4642,"theo":23.3626,"change":-3.15,"open":21.43,"high":22.75,"low":21.43,"tick":"no_change","last_trade_price":22.75,"last_trade_time":"2026-02-18T14:22:07","percent_change":-12.1622,"prev_day_close":25.8999996185303},{"option":"SPY260320C00708000","bid":2.98,"bid_size":26.0,"ask":3.01,"ask_size":187.0,"iv":0.1255,"open_interest":2466.0,"volume":437.0,"delta":0.2201,"gamma":0.012,"vega":0.5929,"theta":-0.1224,"rho":0.1169,"theo":3.0121,"change":0.44,"open":2.74,"high":3.51,"low":2.68,"tick":"up","last_trade_price":3.12,"last_trade_time":"2026-02-18T15:54:27","percent_change":16.4179,"prev_day_close":2.6800000667572},{"option":"SPY260320P00708000","bid":22.65,"bid_size":12.0,"ask":25.43,"ask_size":2.0,"iv":0.1255,"open_interest":120.0,"volume":4.0,"delta":-0.7964,"gamma":0.0116,"vega":0.5675,"theta":-0.1148,"rho":-0.4664,"theo":24.0869,"change":-1.16,"open":23.18,"high":25.5,"low":23.18,"tick":"up","last_trade_price":25.5,"last_trade_time":"2026-02-18T15:11:42","percent_change":-4.35109,"prev_day_close":26.6599998474121},{"option":"SPY260320C00709000","bid":2.7,"bid_size":20.0,"ask":2.73,"ask_size":194.0,"iv":0.1242,"open_interest":2018.0,"volume":524.0,"delta":0.2061,"gamma":0.0117,"vega":0.5811,"theta":-0.1166,"rho":0.1026,"theo":2.7343,"change":0.255,"open":2.5,"high":3.27,"low":2.43,"tick":"up","last_trade_price":2.69,"last_trade_time":"2026-02-18T15:59:47","percent_change":10.4723,"prev_day_close":2.43500006198883},{"option":"SPY260320P00709000","bid":23.39,"bid_size":10.0,"ask":26.2,"ask_size":49.0,"iv":0.1241,"open_interest":142.0,"volume":0.0,"delta":-0.8101,"gamma":0.0113,"vega":0.5458,"theta":-0.1092,"rho":-0.4698,"theo":24.8285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.09,"last_trade_time":"2026-02-17T10:17:43","percent_change":0.0,"prev_day_close":27.4300003051758},{"option":"SPY260320C00710000","bid":2.45,"bid_size":27.0,"ask":2.47,"ask_size":95.0,"iv":0.1228,"open_interest":20032.0,"volume":3074.0,"delta":0.1928,"gamma":0.0114,"vega":0.5414,"theta":-0.1106,"rho":0.0973,"theo":2.4853,"change":0.195,"open":2.26,"high":2.99,"low":2.17,"tick":"down","last_trade_price":2.41,"last_trade_time":"2026-02-18T16:08:52","percent_change":8.80361,"prev_day_close":2.2150000333786},{"option":"SPY260320P00710000","bid":25.0,"bid_size":2.0,"ask":26.93,"ask_size":4.0,"iv":0.1246,"open_interest":3626.0,"volume":173.0,"delta":-0.8234,"gamma":0.0109,"vega":0.5231,"theta":-0.1035,"rho":-0.4748,"theo":25.5871,"change":-2.525,"open":27.48,"high":27.81,"low":23.2,"tick":"up","last_trade_price":25.72,"last_trade_time":"2026-02-18T16:11:32","percent_change":-8.93964,"prev_day_close":28.2449998855591},{"option":"SPY260320C00711000","bid":2.21,"bid_size":32.0,"ask":2.24,"ask_size":236.0,"iv":0.1216,"open_interest":1941.0,"volume":360.0,"delta":0.1795,"gamma":0.011,"vega":0.5207,"theta":-0.1046,"rho":0.093,"theo":2.2479,"change":0.315,"open":2.05,"high":2.66,"low":2.0,"tick":"up","last_trade_price":2.32,"last_trade_time":"2026-02-18T15:56:27","percent_change":15.7107,"prev_day_close":2.00499999523163},{"option":"SPY260320P00711000","bid":24.93,"bid_size":20.0,"ask":27.7,"ask_size":10.0,"iv":0.1218,"open_interest":426.0,"volume":0.0,"delta":-0.8365,"gamma":0.0106,"vega":0.5,"theta":-0.098,"rho":-0.4671,"theo":26.3627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.33,"last_trade_time":"2026-02-17T11:47:03","percent_change":0.0,"prev_day_close":29.0299997329712},{"option":"SPY260320C00712000","bid":1.99,"bid_size":222.0,"ask":2.02,"ask_size":206.0,"iv":0.1206,"open_interest":2628.0,"volume":521.0,"delta":0.1662,"gamma":0.0106,"vega":0.5078,"theta":-0.0986,"rho":0.0899,"theo":2.0181,"change":0.195,"open":1.85,"high":2.44,"low":1.8,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-18T16:03:57","percent_change":10.7438,"prev_day_close":1.81499999761581},{"option":"SPY260320P00712000","bid":25.73,"bid_size":10.0,"ask":28.51,"ask_size":60.0,"iv":0.1209,"open_interest":45.0,"volume":2.0,"delta":-0.8495,"gamma":0.0104,"vega":0.4758,"theta":-0.0928,"rho":-0.465,"theo":27.1558,"change":-4.5,"open":25.35,"high":25.35,"low":25.35,"tick":"down","last_trade_price":25.35,"last_trade_time":"2026-02-18T10:16:20","percent_change":-15.0754,"prev_day_close":29.8500003814697},{"option":"SPY260320C00713000","bid":1.79,"bid_size":115.0,"ask":1.82,"ask_size":214.0,"iv":0.1195,"open_interest":2424.0,"volume":423.0,"delta":0.1538,"gamma":0.0101,"vega":0.4865,"theta":-0.0927,"rho":0.0766,"theo":1.8114,"change":0.135,"open":1.63,"high":2.19,"low":1.63,"tick":"down","last_trade_price":1.77,"last_trade_time":"2026-02-18T16:08:44","percent_change":8.25688,"prev_day_close":1.63499999046326},{"option":"SPY260320P00713000","bid":26.54,"bid_size":10.0,"ask":29.34,"ask_size":9.0,"iv":0.1194,"open_interest":28.0,"volume":5.0,"delta":-0.8619,"gamma":0.0101,"vega":0.4511,"theta":-0.0876,"rho":-0.4676,"theo":27.9656,"change":-0.965,"open":29.75,"high":29.75,"low":29.75,"tick":"no_change","last_trade_price":29.75,"last_trade_time":"2026-02-18T09:39:22","percent_change":-3.14178,"prev_day_close":30.7149991989136},{"option":"SPY260320C00714000","bid":1.61,"bid_size":275.0,"ask":1.63,"ask_size":131.0,"iv":0.1185,"open_interest":2235.0,"volume":260.0,"delta":0.1423,"gamma":0.0097,"vega":0.449,"theta":-0.0871,"rho":0.0724,"theo":1.6311,"change":0.145,"open":1.6,"high":1.97,"low":1.46,"tick":"up","last_trade_price":1.62,"last_trade_time":"2026-02-18T16:05:33","percent_change":9.83051,"prev_day_close":1.47500002384186},{"option":"SPY260320P00714000","bid":27.37,"bid_size":10.0,"ask":30.14,"ask_size":7.0,"iv":0.1184,"open_interest":50.0,"volume":0.0,"delta":-0.8741,"gamma":0.0099,"vega":0.4264,"theta":-0.0829,"rho":-0.4368,"theo":28.7922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.17,"last_trade_time":"2026-02-17T12:43:17","percent_change":0.0,"prev_day_close":31.5649995803833},{"option":"SPY260320C00715000","bid":1.44,"bid_size":268.0,"ask":1.47,"ask_size":268.0,"iv":0.1174,"open_interest":25120.0,"volume":1710.0,"delta":0.1308,"gamma":0.0092,"vega":0.4306,"theta":-0.0813,"rho":0.0692,"theo":1.4564,"change":0.095,"open":1.35,"high":1.79,"low":1.29,"tick":"down","last_trade_price":1.42,"last_trade_time":"2026-02-18T16:08:52","percent_change":7.16981,"prev_day_close":1.32499998807907},{"option":"SPY260320P00715000","bid":28.25,"bid_size":2.0,"ask":31.0,"ask_size":10.0,"iv":0.1173,"open_interest":1562.0,"volume":21.0,"delta":-0.8867,"gamma":0.0098,"vega":0.3988,"theta":-0.0798,"rho":-0.4288,"theo":29.6378,"change":-3.475,"open":31.0,"high":31.53,"low":27.3,"tick":"down","last_trade_price":29.0,"last_trade_time":"2026-02-18T15:50:49","percent_change":-10.7005,"prev_day_close":32.4749984741211},{"option":"SPY260320C00716000","bid":1.29,"bid_size":237.0,"ask":1.31,"ask_size":115.0,"iv":0.1168,"open_interest":1806.0,"volume":161.0,"delta":0.1197,"gamma":0.0088,"vega":0.4188,"theta":-0.0758,"rho":0.0669,"theo":1.2931,"change":0.135,"open":1.21,"high":1.6,"low":1.17,"tick":"up","last_trade_price":1.33,"last_trade_time":"2026-02-18T15:57:06","percent_change":11.2971,"prev_day_close":1.19499999284744},{"option":"SPY260320P00716000","bid":29.09,"bid_size":10.0,"ask":31.88,"ask_size":11.0,"iv":0.1165,"open_interest":9.0,"volume":1.0,"delta":-0.8985,"gamma":0.0097,"vega":0.3714,"theta":-0.0764,"rho":-0.4275,"theo":30.4986,"change":-4.365,"open":28.97,"high":28.97,"low":28.97,"tick":"down","last_trade_price":28.97,"last_trade_time":"2026-02-18T10:24:13","percent_change":-13.0943,"prev_day_close":33.3350009918213},{"option":"SPY260320C00717000","bid":1.15,"bid_size":246.0,"ask":1.18,"ask_size":304.0,"iv":0.1159,"open_interest":1801.0,"volume":69.0,"delta":0.11,"gamma":0.0083,"vega":0.389,"theta":-0.0707,"rho":0.0551,"theo":1.1577,"change":0.14,"open":1.09,"high":1.38,"low":1.09,"tick":"up","last_trade_price":1.21,"last_trade_time":"2026-02-18T15:56:21","percent_change":13.0841,"prev_day_close":1.06999999284744},{"option":"SPY260320P00717000","bid":29.97,"bid_size":10.0,"ask":32.75,"ask_size":20.0,"iv":0.1165,"open_interest":8.0,"volume":13.0,"delta":-0.9096,"gamma":0.0096,"vega":0.3473,"theta":-0.0736,"rho":-0.3498,"theo":31.374,"change":-4.15,"open":32.0,"high":32.71,"low":30.3,"tick":"no_change","last_trade_price":30.35,"last_trade_time":"2026-02-18T13:42:32","percent_change":-12.029,"prev_day_close":34.5},{"option":"SPY260320C00718000","bid":1.03,"bid_size":229.0,"ask":1.05,"ask_size":124.0,"iv":0.115,"open_interest":2344.0,"volume":128.0,"delta":0.1007,"gamma":0.0078,"vega":0.3566,"theta":-0.0656,"rho":0.052,"theo":1.0312,"change":0.01,"open":0.97,"high":1.29,"low":0.95,"tick":"up","last_trade_price":0.97,"last_trade_time":"2026-02-18T15:34:48","percent_change":1.04167,"prev_day_close":0.96000000834465},{"option":"SPY260320P00718000","bid":30.86,"bid_size":40.0,"ask":33.66,"ask_size":2.0,"iv":0.1146,"open_interest":6.0,"volume":2.0,"delta":-0.9227,"gamma":0.0099,"vega":0.3137,"theta":-0.0779,"rho":-0.3388,"theo":32.2739,"change":-4.69,"open":30.55,"high":30.55,"low":30.55,"tick":"no_change","last_trade_price":30.55,"last_trade_time":"2026-02-18T10:26:37","percent_change":-13.3087,"prev_day_close":35.2400016784668},{"option":"SPY260320C00719000","bid":0.92,"bid_size":236.0,"ask":0.94,"ask_size":326.0,"iv":0.1146,"open_interest":2369.0,"volume":194.0,"delta":0.0919,"gamma":0.0074,"vega":0.3437,"theta":-0.061,"rho":0.05,"theo":0.9183,"change":0.04,"open":0.99,"high":1.14,"low":0.83,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:46:47","percent_change":4.65116,"prev_day_close":0.860000014305115},{"option":"SPY260320P00719000","bid":31.77,"bid_size":10.0,"ask":34.57,"ask_size":4.0,"iv":0.114,"open_interest":10.0,"volume":0.0,"delta":-0.9354,"gamma":0.0105,"vega":0.282,"theta":-0.0809,"rho":-0.335,"theo":33.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.46,"last_trade_time":"2026-02-12T12:46:38","percent_change":0.0,"prev_day_close":36.1749992370606},{"option":"SPY260320C00720000","bid":0.82,"bid_size":414.0,"ask":0.84,"ask_size":463.0,"iv":0.114,"open_interest":29145.0,"volume":1531.0,"delta":0.0838,"gamma":0.0069,"vega":0.3276,"theta":-0.0565,"rho":0.0414,"theo":0.8167,"change":0.045,"open":0.78,"high":1.04,"low":0.75,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-02-18T16:10:10","percent_change":5.80645,"prev_day_close":0.774999976158142},{"option":"SPY260320P00720000","bid":32.7,"bid_size":10.0,"ask":35.48,"ask_size":30.0,"iv":0.1133,"open_interest":3737.0,"volume":49.0,"delta":-0.9469,"gamma":0.011,"vega":0.2555,"theta":-0.0832,"rho":-0.2564,"theo":34.1067,"change":-3.435,"open":36.35,"high":36.61,"low":31.67,"tick":"down","last_trade_price":34.13,"last_trade_time":"2026-02-18T16:10:42","percent_change":-9.14415,"prev_day_close":37.5650005340576},{"option":"SPY260320C00721000","bid":0.73,"bid_size":416.0,"ask":0.75,"ask_size":470.0,"iv":0.1134,"open_interest":3076.0,"volume":56.0,"delta":0.0766,"gamma":0.0065,"vega":0.3025,"theta":-0.0525,"rho":0.0387,"theo":0.7314,"change":0.025,"open":0.89,"high":0.91,"low":0.72,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-18T16:10:18","percent_change":3.59712,"prev_day_close":0.694999992847443},{"option":"SPY260320P00721000","bid":33.65,"bid_size":5.0,"ask":36.45,"ask_size":50.0,"iv":0.1119,"open_interest":15.0,"volume":0.0,"delta":-0.9576,"gamma":0.0104,"vega":0.2201,"theta":-0.0792,"rho":-0.1395,"theo":35.0305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.33,"last_trade_time":"2026-02-17T11:47:03","percent_change":0.0,"prev_day_close":38.1150016784668},{"option":"SPY260320C00722000","bid":0.65,"bid_size":428.0,"ask":0.67,"ask_size":476.0,"iv":0.1131,"open_interest":1768.0,"volume":53.0,"delta":0.0699,"gamma":0.0061,"vega":0.2774,"theta":-0.0486,"rho":0.0367,"theo":0.6536,"change":0.07,"open":0.62,"high":0.78,"low":0.61,"tick":"down","last_trade_price":0.69,"last_trade_time":"2026-02-18T14:31:04","percent_change":11.2903,"prev_day_close":0.620000004768372},{"option":"SPY260320P00722000","bid":34.6,"bid_size":10.0,"ask":37.37,"ask_size":8.0,"iv":0.1101,"open_interest":0.0,"volume":0.0,"delta":-0.9683,"gamma":0.009,"vega":0.1745,"theta":-0.083,"rho":-0.1368,"theo":35.9992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.5,"last_trade_time":"2026-02-10T13:34:26","percent_change":0.0,"prev_day_close":39.0849990844727},{"option":"SPY260320C00723000","bid":0.58,"bid_size":436.0,"ask":0.6,"ask_size":482.0,"iv":0.1128,"open_interest":1572.0,"volume":50.0,"delta":0.0634,"gamma":0.0056,"vega":0.2666,"theta":-0.0449,"rho":0.0353,"theo":0.5793,"change":0.06,"open":0.55,"high":0.7,"low":0.55,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-18T14:16:33","percent_change":10.7143,"prev_day_close":0.560000002384186},{"option":"SPY260320P00723000","bid":35.59,"bid_size":4.0,"ask":38.38,"ask_size":45.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9778,"gamma":0.0078,"vega":0.1335,"theta":-0.0865,"rho":-0.1336,"theo":36.9969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.49,"last_trade_time":"2026-02-09T09:38:50","percent_change":0.0,"prev_day_close":40.0749988555908},{"option":"SPY260320C00724000","bid":0.52,"bid_size":446.0,"ask":0.54,"ask_size":698.0,"iv":0.1126,"open_interest":2545.0,"volume":1053.0,"delta":0.0581,"gamma":0.0053,"vega":0.2516,"theta":-0.0418,"rho":0.0287,"theo":0.5218,"change":0.025,"open":0.49,"high":0.66,"low":0.49,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-18T14:53:43","percent_change":4.9505,"prev_day_close":0.504999995231628},{"option":"SPY260320P00724000","bid":36.57,"bid_size":10.0,"ask":39.37,"ask_size":28.0,"iv":0.0,"open_interest":9.0,"volume":0.0,"delta":-0.9857,"gamma":0.0066,"vega":0.102,"theta":-0.0855,"rho":-0.0498,"theo":37.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.25,"last_trade_time":"2026-02-10T15:27:28","percent_change":0.0,"prev_day_close":41.2249984741211},{"option":"SPY260320C00725000","bid":0.47,"bid_size":462.0,"ask":0.48,"ask_size":335.0,"iv":0.1123,"open_interest":17512.0,"volume":3210.0,"delta":0.0533,"gamma":0.0049,"vega":0.2333,"theta":-0.0389,"rho":0.0269,"theo":0.4712,"change":0.005,"open":0.46,"high":0.58,"low":0.43,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T15:59:16","percent_change":1.0989,"prev_day_close":0.454999998211861},{"option":"SPY260320P00725000","bid":37.58,"bid_size":1.0,"ask":40.37,"ask_size":32.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":-0.9902,"gamma":0.005,"vega":0.0759,"theta":-0.0804,"rho":0.0,"theo":38.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.0,"last_trade_time":"2026-02-17T10:01:17","percent_change":0.0,"prev_day_close":41.9950008392334},{"option":"SPY260320C00730000","bid":0.27,"bid_size":546.0,"ask":0.29,"ask_size":847.0,"iv":0.1128,"open_interest":23858.0,"volume":10804.0,"delta":0.0349,"gamma":0.0035,"vega":0.1696,"theta":-0.0277,"rho":0.0179,"theo":0.2909,"change":0.005,"open":0.27,"high":0.35,"low":0.26,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T15:58:54","percent_change":1.81818,"prev_day_close":0.275000005960464},{"option":"SPY260320P00730000","bid":42.57,"bid_size":30.0,"ask":45.37,"ask_size":25.0,"iv":0.0,"open_interest":6.0,"volume":30.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":43.97,"change":-1.335,"open":45.72,"high":45.72,"low":45.72,"tick":"down","last_trade_price":45.72,"last_trade_time":"2026-02-18T15:30:43","percent_change":-2.8371,"prev_day_close":47.0549983978272},{"option":"SPY260320C00735000","bid":0.17,"bid_size":596.0,"ask":0.18,"ask_size":900.0,"iv":0.1142,"open_interest":11507.0,"volume":198.0,"delta":0.0239,"gamma":0.0025,"vega":0.1268,"theta":-0.0205,"rho":0.0121,"theo":0.1927,"change":-0.005,"open":0.18,"high":0.21,"low":0.17,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:29:36","percent_change":-2.85715,"prev_day_close":0.175000004470348},{"option":"SPY260320P00735000","bid":47.57,"bid_size":40.0,"ask":50.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":48.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.03,"last_trade_time":"2026-02-03T09:59:51","percent_change":0.0,"prev_day_close":52.0549983978272},{"option":"SPY260320C00740000","bid":0.11,"bid_size":596.0,"ask":0.12,"ask_size":472.0,"iv":0.1168,"open_interest":15102.0,"volume":121.0,"delta":0.017,"gamma":0.0018,"vega":0.0969,"theta":-0.0157,"rho":0.0084,"theo":0.1347,"change":-0.005,"open":0.11,"high":0.14,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:59:27","percent_change":-4.34782,"prev_day_close":0.114999998360872},{"option":"SPY260320P00740000","bid":52.57,"bid_size":10.0,"ask":55.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":53.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":48.3,"last_trade_time":"2026-01-16T15:59:35","percent_change":0.0,"prev_day_close":57.0549983978272},{"option":"SPY260320C00745000","bid":0.08,"bid_size":596.0,"ask":0.09,"ask_size":874.0,"iv":0.1212,"open_interest":8291.0,"volume":268.0,"delta":0.0127,"gamma":0.0014,"vega":0.0752,"theta":-0.0126,"rho":0.0071,"theo":0.1002,"change":0.005,"open":0.09,"high":0.09,"low":0.07,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T15:30:41","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260320P00745000","bid":57.57,"bid_size":10.0,"ask":60.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":58.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.13,"last_trade_time":"2026-01-29T10:40:47","percent_change":0.0,"prev_day_close":61.9699993133545},{"option":"SPY260320C00750000","bid":0.06,"bid_size":198.0,"ask":0.07,"ask_size":938.0,"iv":0.1258,"open_interest":22150.0,"volume":1354.0,"delta":0.0097,"gamma":0.001,"vega":0.0606,"theta":-0.0102,"rho":0.0049,"theo":0.0769,"change":0.005,"open":0.08,"high":0.08,"low":0.06,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:31:28","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260320P00750000","bid":62.57,"bid_size":10.0,"ask":65.35,"ask_size":20.0,"iv":0.0,"open_interest":63.0,"volume":432.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":63.97,"change":-1.605,"open":61.0,"high":65.5,"low":61.0,"tick":"up","last_trade_price":65.5,"last_trade_time":"2026-02-18T15:30:43","percent_change":-2.39177,"prev_day_close":67.1049995422363},{"option":"SPY260320C00755000","bid":0.04,"bid_size":873.0,"ask":0.05,"ask_size":472.0,"iv":0.1287,"open_interest":12154.0,"volume":261.0,"delta":0.0078,"gamma":0.0008,"vega":0.0501,"theta":-0.0087,"rho":0.0044,"theo":0.0622,"change":0.005,"open":0.04,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:39:36","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260320P00755000","bid":67.57,"bid_size":10.0,"ask":70.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":68.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.64,"last_trade_time":"2026-02-03T13:13:03","percent_change":0.0,"prev_day_close":72.0050010681152},{"option":"SPY260320C00760000","bid":0.04,"bid_size":300.0,"ask":0.05,"ask_size":1349.0,"iv":0.1366,"open_interest":13193.0,"volume":65.0,"delta":0.0064,"gamma":0.0007,"vega":0.0423,"theta":-0.0076,"rho":0.0032,"theo":0.0519,"change":0.015,"open":0.04,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:34:55","percent_change":42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260320P00760000","bid":72.57,"bid_size":10.0,"ask":75.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":73.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.51,"last_trade_time":"2026-02-06T16:09:02","percent_change":0.0,"prev_day_close":76.9949989318848},{"option":"SPY260320C00765000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":1196.0,"iv":0.1409,"open_interest":5506.0,"volume":50.0,"delta":0.0054,"gamma":0.0006,"vega":0.0364,"theta":-0.0068,"rho":0.0029,"theo":0.0453,"change":0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:40:24","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260320P00765000","bid":77.57,"bid_size":10.0,"ask":80.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":78.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":72.5,"last_trade_time":"2026-02-11T13:01:59","percent_change":0.0,"prev_day_close":82.1049995422363},{"option":"SPY260320C00770000","bid":0.03,"bid_size":193.0,"ask":0.04,"ask_size":1434.0,"iv":0.1485,"open_interest":7196.0,"volume":339.0,"delta":0.0047,"gamma":0.0005,"vega":0.0322,"theta":-0.0062,"rho":0.0023,"theo":0.04,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:40:16","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320P00770000","bid":82.58,"bid_size":6.0,"ask":85.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":78.0,"last_trade_time":"2026-01-07T11:28:39","percent_change":0.0,"prev_day_close":87.1049995422363},{"option":"SPY260320C00775000","bid":0.02,"bid_size":860.0,"ask":0.03,"ask_size":634.0,"iv":0.151,"open_interest":5827.0,"volume":18.0,"delta":0.0042,"gamma":0.0004,"vega":0.0288,"theta":-0.0058,"rho":0.0021,"theo":0.0365,"change":0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T16:01:09","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320P00775000","bid":87.58,"bid_size":1.0,"ask":90.37,"ask_size":38.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":88.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.8,"last_trade_time":"2026-01-13T15:52:00","percent_change":0.0,"prev_day_close":92.1049995422363},{"option":"SPY260320C00780000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1300.0,"iv":0.1585,"open_interest":19953.0,"volume":0.0,"delta":0.0038,"gamma":0.0004,"vega":0.0262,"theta":-0.0055,"rho":0.0019,"theo":0.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T11:12:16","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320P00780000","bid":92.57,"bid_size":10.0,"ask":95.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":93.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.82,"last_trade_time":"2026-01-13T15:52:00","percent_change":0.0,"prev_day_close":97.1049995422363},{"option":"SPY260320C00785000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1401.0,"iv":0.1657,"open_interest":2043.0,"volume":2562.0,"delta":0.0034,"gamma":0.0003,"vega":0.0235,"theta":-0.0052,"rho":0.0018,"theo":0.0314,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:27:15","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320P00785000","bid":97.57,"bid_size":10.0,"ask":100.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":98.97,"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":102.104999542236},{"option":"SPY260320C00790000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1497.0,"iv":0.1728,"open_interest":4674.0,"volume":3592.0,"delta":0.003,"gamma":0.0003,"vega":0.0215,"theta":-0.0048,"rho":0.0017,"theo":0.0288,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:36:26","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00790000","bid":102.57,"bid_size":10.0,"ask":105.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":103.97,"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":107.104999542236},{"option":"SPY260320C00795000","bid":0.02,"bid_size":193.0,"ask":0.03,"ask_size":1571.0,"iv":0.1798,"open_interest":2591.0,"volume":669.0,"delta":0.0028,"gamma":0.0002,"vega":0.0198,"theta":-0.0046,"rho":0.0014,"theo":0.0267,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:04:23","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00795000","bid":107.57,"bid_size":10.0,"ask":110.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":108.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.32,"last_trade_time":"2026-01-07T15:24:06","percent_change":0.0,"prev_day_close":112.104999542236},{"option":"SPY260320C00800000","bid":0.01,"bid_size":968.0,"ask":0.02,"ask_size":279.0,"iv":0.1786,"open_interest":26790.0,"volume":133.0,"delta":0.0025,"gamma":0.0002,"vega":0.018,"theta":-0.0043,"rho":0.0012,"theo":0.0248,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:38","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00800000","bid":112.57,"bid_size":10.0,"ask":115.35,"ask_size":10.0,"iv":0.0,"open_interest":14.0,"volume":100.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":113.97,"change":-1.675,"open":115.43,"high":115.43,"low":115.43,"tick":"down","last_trade_price":115.43,"last_trade_time":"2026-02-18T15:30:43","percent_change":-1.43034,"prev_day_close":117.104999542236},{"option":"SPY260320C00805000","bid":0.01,"bid_size":707.0,"ask":0.02,"ask_size":677.0,"iv":0.1852,"open_interest":1901.0,"volume":116.0,"delta":0.0023,"gamma":0.0002,"vega":0.0163,"theta":-0.004,"rho":0.0012,"theo":0.023,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:54","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00805000","bid":117.57,"bid_size":10.0,"ask":120.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":118.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.73,"last_trade_time":"2026-02-11T15:49:59","percent_change":0.0,"prev_day_close":122.005001068115},{"option":"SPY260320C00810000","bid":0.01,"bid_size":706.0,"ask":0.02,"ask_size":683.0,"iv":0.1918,"open_interest":1660.0,"volume":0.0,"delta":0.0021,"gamma":0.0002,"vega":0.0147,"theta":-0.0038,"rho":0.0011,"theo":0.0212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-12T15:42:32","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00810000","bid":122.57,"bid_size":10.0,"ask":125.34,"ask_size":40.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":123.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.09,"last_trade_time":"2025-10-28T13:32:26","percent_change":0.0,"prev_day_close":127.094997406006},{"option":"SPY260320C00815000","bid":0.01,"bid_size":705.0,"ask":0.02,"ask_size":688.0,"iv":0.1983,"open_interest":5025.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0137,"theta":-0.0036,"rho":0.001,"theo":0.0195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:56:52","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00815000","bid":127.57,"bid_size":10.0,"ask":130.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":128.97,"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":132.220001220703},{"option":"SPY260320C00820000","bid":0.01,"bid_size":705.0,"ask":0.02,"ask_size":692.0,"iv":0.2047,"open_interest":18231.0,"volume":6.0,"delta":0.0017,"gamma":0.0001,"vega":0.0126,"theta":-0.0033,"rho":0.0008,"theo":0.0181,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:48:26","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00820000","bid":132.57,"bid_size":10.0,"ask":135.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":133.97,"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":137.220001220703},{"option":"SPY260320C00825000","bid":0.01,"bid_size":704.0,"ask":0.02,"ask_size":884.0,"iv":0.2111,"open_interest":10756.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0116,"theta":-0.0031,"rho":0.0008,"theo":0.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:29:45","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00825000","bid":137.57,"bid_size":10.0,"ask":140.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":138.97,"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":142.080001831055},{"option":"SPY260320C00830000","bid":0.01,"bid_size":704.0,"ask":0.02,"ask_size":887.0,"iv":0.2175,"open_interest":2791.0,"volume":5.0,"delta":0.0014,"gamma":0.0001,"vega":0.0106,"theta":-0.003,"rho":0.0007,"theo":0.0155,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:46:42","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00830000","bid":142.57,"bid_size":10.0,"ask":145.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":143.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":235.15,"last_trade_time":"2024-12-20T14:28:47","percent_change":0.0,"prev_day_close":147.089996337891},{"option":"SPY260320C00835000","bid":0.01,"bid_size":703.0,"ask":0.02,"ask_size":888.0,"iv":0.2238,"open_interest":2430.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0096,"theta":-0.0028,"rho":0.0007,"theo":0.0144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:53:01","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00835000","bid":147.58,"bid_size":1.0,"ask":150.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":148.97,"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":152.084999084473},{"option":"SPY260320C00840000","bid":0.01,"bid_size":703.0,"ask":0.02,"ask_size":721.0,"iv":0.23,"open_interest":2491.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0088,"theta":-0.0026,"rho":0.0006,"theo":0.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:03:17","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00840000","bid":152.57,"bid_size":10.0,"ask":155.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":153.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.24,"last_trade_time":"2025-02-03T14:15:25","percent_change":0.0,"prev_day_close":157.075004577637},{"option":"SPY260320C00845000","bid":0.01,"bid_size":702.0,"ask":0.02,"ask_size":1224.0,"iv":0.2362,"open_interest":7954.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0082,"theta":-0.0024,"rho":0.0006,"theo":0.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:23:51","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00845000","bid":157.57,"bid_size":10.0,"ask":160.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":158.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.89,"last_trade_time":"2025-09-17T09:50:41","percent_change":0.0,"prev_day_close":162.080001831055},{"option":"SPY260320C00850000","bid":0.01,"bid_size":701.0,"ask":0.02,"ask_size":1252.0,"iv":0.2423,"open_interest":19671.0,"volume":25.0,"delta":0.001,"gamma":0.0001,"vega":0.0076,"theta":-0.0023,"rho":0.0005,"theo":0.0113,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:36:32","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00850000","bid":162.57,"bid_size":10.0,"ask":165.37,"ask_size":35.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":163.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.4,"last_trade_time":"2026-01-06T10:29:08","percent_change":0.0,"prev_day_close":167.220001220703},{"option":"SPY260320C00855000","bid":0.01,"bid_size":700.0,"ask":0.02,"ask_size":1289.0,"iv":0.2484,"open_interest":921.0,"volume":4.0,"delta":0.0009,"gamma":0.0001,"vega":0.007,"theta":-0.0021,"rho":0.0004,"theo":0.0104,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:08:56","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00855000","bid":167.57,"bid_size":10.0,"ask":170.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":168.97,"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":172.084999084473},{"option":"SPY260320C00860000","bid":0.01,"bid_size":699.0,"ask":0.02,"ask_size":742.0,"iv":0.2544,"open_interest":1567.0,"volume":29.0,"delta":0.0008,"gamma":0.0001,"vega":0.0063,"theta":-0.002,"rho":0.0004,"theo":0.0095,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:26:07","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00860000","bid":172.57,"bid_size":10.0,"ask":175.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":173.97,"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":177.069999694824},{"option":"SPY260320C00865000","bid":0.01,"bid_size":390.0,"ask":0.02,"ask_size":901.0,"iv":0.2604,"open_interest":3799.0,"volume":98.0,"delta":0.0007,"gamma":0.0,"vega":0.0057,"theta":-0.0018,"rho":0.0004,"theo":0.0087,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:19:00","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00865000","bid":177.57,"bid_size":10.0,"ask":180.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":178.97,"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":182.084999084473},{"option":"SPY260320C00870000","bid":0.01,"bid_size":386.0,"ask":0.02,"ask_size":903.0,"iv":0.2664,"open_interest":2777.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0052,"theta":-0.0017,"rho":0.0004,"theo":0.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:02:03","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00870000","bid":182.57,"bid_size":10.0,"ask":185.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":183.97,"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":187.075004577637},{"option":"SPY260320C00875000","bid":0.01,"bid_size":381.0,"ask":0.02,"ask_size":906.0,"iv":0.2723,"open_interest":4865.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0049,"theta":-0.0016,"rho":0.0003,"theo":0.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:27:26","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00875000","bid":187.57,"bid_size":10.0,"ask":190.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":188.97,"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":192.075004577637},{"option":"SPY260320C00880000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":781.0,"iv":0.2782,"open_interest":216.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0045,"theta":-0.0015,"rho":0.0003,"theo":0.0068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-01-13T15:49:48","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00880000","bid":192.57,"bid_size":10.0,"ask":195.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":193.97,"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":197.084999084473},{"option":"SPY260320C00885000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":792.0,"iv":0.284,"open_interest":17453.0,"volume":4.0,"delta":0.0005,"gamma":0.0,"vega":0.0042,"theta":-0.0014,"rho":0.0003,"theo":0.0063,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:25:00","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00885000","bid":197.58,"bid_size":1.0,"ask":200.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":198.97,"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":202.084999084473},{"option":"SPY260320C00890000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":801.0,"iv":0.2897,"open_interest":5904.0,"volume":1073.0,"delta":0.0005,"gamma":0.0,"vega":0.0038,"theta":-0.0013,"rho":0.0002,"theo":0.0058,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:26:10","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00890000","bid":202.58,"bid_size":7.0,"ask":205.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":203.97,"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":207.095001220703},{"option":"SPY260320C00895000","bid":0.01,"bid_size":193.0,"ask":0.02,"ask_size":811.0,"iv":0.2954,"open_interest":3275.0,"volume":476.0,"delta":0.0004,"gamma":0.0,"vega":0.0035,"theta":-0.0012,"rho":0.0002,"theo":0.0054,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:52:45","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00895000","bid":207.58,"bid_size":1.0,"ask":210.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":208.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.62,"last_trade_time":"2026-01-21T14:27:41","percent_change":0.0,"prev_day_close":212.220001220703},{"option":"SPY260320C00900000","bid":0.01,"bid_size":178.0,"ask":0.02,"ask_size":1428.0,"iv":0.3011,"open_interest":6441.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0032,"theta":-0.0011,"rho":0.0002,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T16:02:58","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00900000","bid":212.57,"bid_size":10.0,"ask":215.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":213.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.51,"last_trade_time":"2026-02-09T15:09:29","percent_change":0.0,"prev_day_close":217.084999084473},{"option":"SPY260320C00905000","bid":0.01,"bid_size":94.0,"ask":0.02,"ask_size":831.0,"iv":0.3067,"open_interest":184.0,"volume":45.0,"delta":0.0004,"gamma":0.0,"vega":0.003,"theta":-0.001,"rho":0.0002,"theo":0.0046,"change":0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:10:02","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00905000","bid":217.57,"bid_size":10.0,"ask":220.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":218.97,"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":222.224998474121},{"option":"SPY260320C00910000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":841.0,"iv":0.3123,"open_interest":77.0,"volume":14.0,"delta":0.0003,"gamma":0.0,"vega":0.0028,"theta":-0.001,"rho":0.0002,"theo":0.0042,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:04","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00910000","bid":222.57,"bid_size":10.0,"ask":225.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":223.97,"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":227.220001220703},{"option":"SPY260320C00915000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":851.0,"iv":0.3178,"open_interest":60.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0026,"theta":-0.0009,"rho":0.0001,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-12T16:01:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00915000","bid":227.57,"bid_size":10.0,"ask":230.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":228.97,"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":232.220001220703},{"option":"SPY260320C00920000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":861.0,"iv":0.3233,"open_interest":66.0,"volume":15.0,"delta":0.0003,"gamma":0.0,"vega":0.0023,"theta":-0.0008,"rho":0.0001,"theo":0.0036,"change":0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:57:47","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00920000","bid":232.57,"bid_size":10.0,"ask":235.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":233.97,"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":237.220001220703},{"option":"SPY260320C00925000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":871.0,"iv":0.3288,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0022,"theta":-0.0008,"rho":0.0001,"theo":0.0033,"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":0.00499999988824129},{"option":"SPY260320P00925000","bid":237.57,"bid_size":10.0,"ask":240.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":238.97,"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":242.224998474121},{"option":"SPY260320C00930000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":1504.0,"iv":0.3243,"open_interest":600.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.002,"theta":-0.0007,"rho":0.0001,"theo":0.003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:50:50","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00930000","bid":242.57,"bid_size":30.0,"ask":245.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":243.97,"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":247.220001220703},{"option":"SPY260320C00935000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":911.0,"iv":0.3295,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0018,"theta":-0.0007,"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":0.00499999988824129},{"option":"SPY260320P00935000","bid":247.57,"bid_size":10.0,"ask":250.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":248.97,"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":252.220001220703},{"option":"SPY260320C00940000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":1749.0,"iv":0.3189,"open_interest":1398.0,"volume":2700.0,"delta":0.0002,"gamma":0.0,"vega":0.0017,"theta":-0.0006,"rho":0.0001,"theo":0.0026,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:35:44","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00940000","bid":252.57,"bid_size":10.0,"ask":255.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":253.97,"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":257.224998474121},{"option":"SPY260320C00945000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":1768.0,"iv":0.3239,"open_interest":0.0,"volume":1600.0,"delta":0.0002,"gamma":0.0,"vega":0.0016,"theta":-0.0006,"rho":0.0001,"theo":0.0024,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:48:29","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00945000","bid":257.57,"bid_size":10.0,"ask":260.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":258.97,"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":262.220001220703},{"option":"SPY260320C00950000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":1773.0,"iv":0.3288,"open_interest":0.0,"volume":3400.0,"delta":0.0002,"gamma":0.0,"vega":0.0014,"theta":-0.0005,"rho":0.0001,"theo":0.0022,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:49:41","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00950000","bid":262.57,"bid_size":10.0,"ask":265.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":263.97,"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":267.220001220703},{"option":"SPY260320C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10000.0,"iv":0.3337,"open_interest":1137.0,"volume":1423.0,"delta":0.0001,"gamma":0.0,"vega":0.0013,"theta":-0.0005,"rho":0.0001,"theo":0.002,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:51:46","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00955000","bid":267.57,"bid_size":10.0,"ask":270.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":268.97,"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":272.220001220703},{"option":"SPY260320C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10000.0,"iv":0.3386,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.0005,"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":0.00499999988824129},{"option":"SPY260320P00960000","bid":272.57,"bid_size":10.0,"ask":275.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":273.97,"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":277.220001220703},{"option":"SPY260320C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":97.0,"iv":0.3434,"open_interest":25.0,"volume":378.0,"delta":0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0004,"rho":0.0001,"theo":0.0017,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:45:03","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00965000","bid":277.57,"bid_size":10.0,"ask":280.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":278.97,"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":282.220001220703},{"option":"SPY260320C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":178.0,"iv":0.3483,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0004,"rho":0.0001,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00970000","bid":282.57,"bid_size":10.0,"ask":285.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":283.97,"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":287.224990844727},{"option":"SPY260320C00975000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.353,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0004,"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":0.00499999988824129},{"option":"SPY260320P00975000","bid":287.57,"bid_size":30.0,"ask":290.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":288.97,"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":292.224990844727},{"option":"SPY260320C00980000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3578,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0004,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00980000","bid":292.57,"bid_size":10.0,"ask":295.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":293.97,"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":297.224990844727},{"option":"SPY260320C00985000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3625,"open_interest":12.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0003,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:55:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00985000","bid":297.58,"bid_size":1.0,"ask":300.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":298.97,"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":302.224990844727},{"option":"SPY260320C00990000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3672,"open_interest":12.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0003,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:52:43","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00990000","bid":302.58,"bid_size":1.0,"ask":305.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":303.97,"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":307.224990844727},{"option":"SPY260320C00995000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3719,"open_interest":27.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0003,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:44:58","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00995000","bid":307.58,"bid_size":2.0,"ask":310.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":308.97,"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":312.224990844727},{"option":"SPY260320C01000000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3765,"open_interest":46.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"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":0.01,"last_trade_time":"2026-02-17T11:49:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01000000","bid":312.57,"bid_size":10.0,"ask":315.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":313.97,"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":317.224990844727},{"option":"SPY260320C01005000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10693.0,"iv":0.3811,"open_interest":0.0,"volume":500.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0002,"rho":0.0,"theo":0.0009,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:01:49","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01005000","bid":317.57,"bid_size":10.0,"ask":320.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":318.97,"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":322.06999206543},{"option":"SPY260320C01010000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.3857,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.0002,"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":0.00499999988824129},{"option":"SPY260320P01010000","bid":322.58,"bid_size":2.0,"ask":325.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":323.97,"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":327.064987182617},{"option":"SPY260320C01015000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10723.0,"iv":0.3903,"open_interest":0.0,"volume":750.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"theta":-0.0002,"rho":0.0,"theo":0.0007,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:03:03","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01015000","bid":327.57,"bid_size":10.0,"ask":330.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":328.97,"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":332.224990844727},{"option":"SPY260320C01020000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10738.0,"iv":0.3948,"open_interest":241.0,"volume":3850.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0007,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:05:26","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01020000","bid":332.57,"bid_size":10.0,"ask":335.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":333.97,"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":337.224990844727},{"option":"SPY260320C01025000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10752.0,"iv":0.3993,"open_interest":437.0,"volume":250.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0006,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:02:44","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01025000","bid":337.57,"bid_size":10.0,"ask":340.37,"ask_size":32.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":338.97,"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":342.074996948242},{"option":"SPY260320C01030000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":10766.0,"iv":0.4038,"open_interest":136.0,"volume":2042.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0006,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:04:29","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01030000","bid":342.58,"bid_size":1.0,"ask":345.35,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":343.97,"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":347.224990844727},{"option":"SPY260320C01035000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":193.0,"iv":0.4082,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0001,"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":0.00499999988824129},{"option":"SPY260320P01035000","bid":347.57,"bid_size":20.0,"ask":350.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":348.97,"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":352.095001220703},{"option":"SPY260320C01040000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":720.0,"iv":0.4126,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0001,"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":0.00499999988824129},{"option":"SPY260320P01040000","bid":352.57,"bid_size":10.0,"ask":355.34,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":353.97,"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":357.224990844727},{"option":"SPY260320C01045000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":722.0,"iv":0.417,"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":0.00499999988824129},{"option":"SPY260320P01045000","bid":357.58,"bid_size":2.0,"ask":360.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":358.97,"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":362.224990844727},{"option":"SPY260320C01050000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":724.0,"iv":0.4214,"open_interest":4.0,"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":"up","last_trade_price":0.01,"last_trade_time":"2026-02-06T11:02:34","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01050000","bid":362.57,"bid_size":10.0,"ask":365.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":363.97,"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":367.224990844727},{"option":"SPY260320C01055000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":725.0,"iv":0.4258,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"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":0.00499999988824129},{"option":"SPY260320P01055000","bid":367.57,"bid_size":30.0,"ask":370.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":368.97,"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":372.224990844727},{"option":"SPY260320C01060000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":727.0,"iv":0.4301,"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":0.00499999988824129},{"option":"SPY260320P01060000","bid":372.57,"bid_size":10.0,"ask":375.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":373.97,"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":377.224990844727},{"option":"SPY260320C01065000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":728.0,"iv":0.4344,"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":0.00499999988824129},{"option":"SPY260320P01065000","bid":377.57,"bid_size":10.0,"ask":380.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":378.97,"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":382.224990844727},{"option":"SPY260320C01070000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":730.0,"iv":0.4387,"open_interest":6.0,"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":"up","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:04:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01070000","bid":382.57,"bid_size":10.0,"ask":385.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":383.97,"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":387.224990844727},{"option":"SPY260320C01075000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":732.0,"iv":0.4429,"open_interest":18.0,"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":0.01,"last_trade_time":"2026-02-17T09:33:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01075000","bid":387.57,"bid_size":10.0,"ask":390.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":388.97,"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":392.224990844727},{"option":"SPY260320C01080000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":733.0,"iv":0.4472,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"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":0.00499999988824129},{"option":"SPY260320P01080000","bid":392.57,"bid_size":10.0,"ask":395.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":393.97,"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":397.224990844727},{"option":"SPY260320C01085000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":735.0,"iv":0.4514,"open_interest":31.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0001,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:32:03","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01085000","bid":397.57,"bid_size":10.0,"ask":400.37,"ask_size":25.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":398.97,"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":402.224990844727},{"option":"SPY260320C01090000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":736.0,"iv":0.4556,"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":0.00499999988824129},{"option":"SPY260320P01090000","bid":402.57,"bid_size":10.0,"ask":405.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":403.97,"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":407.224990844727},{"option":"SPY260320C01095000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":806.0,"iv":0.4598,"open_interest":5.0,"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":"up","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:34:39","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01095000","bid":407.58,"bid_size":1.0,"ask":410.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":408.97,"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":412.224990844727},{"option":"SPY260320C01100000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5100.0,"iv":0.4639,"open_interest":93.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:00:27","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01100000","bid":412.57,"bid_size":10.0,"ask":415.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0804,"rho":0.0,"theo":413.97,"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":417.224990844727},{"option":"SPY260327C00500000","bid":186.08,"bid_size":10.0,"ask":189.59,"ask_size":10.0,"iv":0.4478,"open_interest":2.0,"volume":2.0,"delta":0.9907,"gamma":0.0003,"vega":0.0531,"theta":-0.0133,"rho":0.381,"theo":187.8495,"change":5.155,"open":190.26,"high":190.26,"low":190.09,"tick":"down","last_trade_price":190.09,"last_trade_time":"2026-02-18T12:18:52","percent_change":2.78746,"prev_day_close":184.935005187988},{"option":"SPY260327P00500000","bid":0.37,"bid_size":370.0,"ask":0.38,"ask_size":370.0,"iv":0.4491,"open_interest":325.0,"volume":84.0,"delta":-0.0111,"gamma":0.0003,"vega":0.0653,"theta":-0.0365,"rho":-0.0076,"theo":0.3722,"change":-0.065,"open":0.36,"high":0.36,"low":0.32,"tick":"no_change","last_trade_price":0.36,"last_trade_time":"2026-02-18T15:59:43","percent_change":-15.2941,"prev_day_close":0.424999997019768},{"option":"SPY260327C00505000","bid":181.12,"bid_size":10.0,"ask":184.63,"ask_size":10.0,"iv":0.44,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0003,"vega":0.0572,"theta":-0.0157,"rho":0.3844,"theo":182.8884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.970001220703},{"option":"SPY260327P00505000","bid":0.4,"bid_size":300.0,"ask":0.41,"ask_size":372.0,"iv":0.4414,"open_interest":3.0,"volume":0.0,"delta":-0.012,"gamma":0.0003,"vega":0.0696,"theta":-0.0383,"rho":-0.0082,"theo":0.3975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.59,"last_trade_time":"2026-02-12T13:27:11","percent_change":0.0,"prev_day_close":0.454999998211861},{"option":"SPY260327C00510000","bid":176.16,"bid_size":10.0,"ask":179.67,"ask_size":10.0,"iv":0.4319,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0003,"vega":0.0644,"theta":-0.0182,"rho":0.3878,"theo":177.9281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.01000213623},{"option":"SPY260327P00510000","bid":0.42,"bid_size":372.0,"ask":0.44,"ask_size":374.0,"iv":0.4325,"open_interest":21.0,"volume":1.0,"delta":-0.013,"gamma":0.0004,"vega":0.0748,"theta":-0.0404,"rho":-0.009,"theo":0.4274,"change":-0.115,"open":0.37,"high":0.37,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T12:12:29","percent_change":-23.7113,"prev_day_close":0.484999999403954},{"option":"SPY260327C00515000","bid":171.2,"bid_size":10.0,"ask":174.71,"ask_size":10.0,"iv":0.4234,"open_interest":1.0,"volume":0.0,"delta":0.9881,"gamma":0.0003,"vega":0.0705,"theta":-0.0207,"rho":0.393,"theo":172.9702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.38,"last_trade_time":"2026-02-17T14:05:56","percent_change":0.0,"prev_day_close":170.059997558594},{"option":"SPY260327P00515000","bid":0.45,"bid_size":374.0,"ask":0.47,"ask_size":374.0,"iv":0.424,"open_interest":10.0,"volume":2.0,"delta":-0.0141,"gamma":0.0004,"vega":0.0802,"theta":-0.0425,"rho":-0.0097,"theo":0.4583,"change":-0.095,"open":0.41,"high":0.43,"low":0.41,"tick":"up","last_trade_price":0.43,"last_trade_time":"2026-02-18T13:36:21","percent_change":-18.0952,"prev_day_close":0.524999976158142},{"option":"SPY260327C00520000","bid":166.24,"bid_size":10.0,"ask":169.75,"ask_size":10.0,"iv":0.4144,"open_interest":4.0,"volume":0.0,"delta":0.987,"gamma":0.0004,"vega":0.0747,"theta":-0.0234,"rho":0.3963,"theo":168.0158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.35,"last_trade_time":"2026-02-10T09:44:24","percent_change":0.0,"prev_day_close":165.104995727539},{"option":"SPY260327P00520000","bid":0.49,"bid_size":376.0,"ask":0.5,"ask_size":376.0,"iv":0.4159,"open_interest":218.0,"volume":65.0,"delta":-0.0153,"gamma":0.0004,"vega":0.0861,"theta":-0.0448,"rho":-0.0105,"theo":0.4922,"change":-0.075,"open":0.43,"high":0.51,"low":0.41,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-18T16:01:42","percent_change":-13.5135,"prev_day_close":0.555000007152557},{"option":"SPY260327C00525000","bid":161.29,"bid_size":10.0,"ask":164.8,"ask_size":10.0,"iv":0.4065,"open_interest":0.0,"volume":0.0,"delta":0.9859,"gamma":0.0004,"vega":0.079,"theta":-0.0262,"rho":0.3995,"theo":163.0628,"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":160.150001525879},{"option":"SPY260327P00525000","bid":0.52,"bid_size":378.0,"ask":0.53,"ask_size":301.0,"iv":0.4068,"open_interest":94.0,"volume":23.0,"delta":-0.0165,"gamma":0.0005,"vega":0.0925,"theta":-0.0471,"rho":-0.0114,"theo":0.5282,"change":-0.075,"open":0.52,"high":0.52,"low":0.52,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-18T15:43:04","percent_change":-12.605,"prev_day_close":0.594999998807907},{"option":"SPY260327C00530000","bid":156.34,"bid_size":10.0,"ask":159.85,"ask_size":10.0,"iv":0.3978,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0005,"vega":0.0835,"theta":-0.029,"rho":0.4027,"theo":158.1114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":155.205001831055},{"option":"SPY260327P00530000","bid":0.56,"bid_size":379.0,"ask":0.57,"ask_size":301.0,"iv":0.3988,"open_interest":149.0,"volume":0.0,"delta":-0.0179,"gamma":0.0005,"vega":0.0988,"theta":-0.0495,"rho":-0.0123,"theo":0.5668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.81,"last_trade_time":"2026-02-13T15:59:26","percent_change":0.0,"prev_day_close":0.634999990463257},{"option":"SPY260327C00535000","bid":151.39,"bid_size":10.0,"ask":154.9,"ask_size":10.0,"iv":0.3894,"open_interest":1.0,"volume":0.0,"delta":0.9833,"gamma":0.0005,"vega":0.0893,"theta":-0.0319,"rho":0.4058,"theo":153.1616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.35,"last_trade_time":"2026-02-11T10:03:08","percent_change":0.0,"prev_day_close":150.245002746582},{"option":"SPY260327P00535000","bid":0.6,"bid_size":381.0,"ask":0.61,"ask_size":301.0,"iv":0.3901,"open_interest":86.0,"volume":0.0,"delta":-0.0196,"gamma":0.0006,"vega":0.1063,"theta":-0.0523,"rho":-0.0134,"theo":0.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.74,"last_trade_time":"2026-02-13T14:00:22","percent_change":0.0,"prev_day_close":0.685000002384186},{"option":"SPY260327C00540000","bid":146.44,"bid_size":10.0,"ask":149.95,"ask_size":10.0,"iv":0.3814,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.0006,"vega":0.0998,"theta":-0.0349,"rho":0.4089,"theo":148.2138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.315002441406},{"option":"SPY260327P00540000","bid":0.65,"bid_size":254.0,"ask":0.66,"ask_size":383.0,"iv":0.3824,"open_interest":208.0,"volume":4.0,"delta":-0.0211,"gamma":0.0006,"vega":0.1136,"theta":-0.0547,"rho":-0.0145,"theo":0.653,"change":-0.145,"open":0.68,"high":0.68,"low":0.59,"tick":"down","last_trade_price":0.59,"last_trade_time":"2026-02-18T10:08:02","percent_change":-19.7279,"prev_day_close":0.735000014305115},{"option":"SPY260327C00545000","bid":141.5,"bid_size":10.0,"ask":145.01,"ask_size":10.0,"iv":0.3726,"open_interest":0.0,"volume":1.0,"delta":0.9802,"gamma":0.0006,"vega":0.109,"theta":-0.038,"rho":0.4146,"theo":143.2704,"change":0.86,"open":141.24,"high":141.24,"low":141.24,"tick":"up","last_trade_price":141.24,"last_trade_time":"2026-02-18T09:34:43","percent_change":0.612625,"prev_day_close":140.379997253418},{"option":"SPY260327P00545000","bid":0.7,"bid_size":81.0,"ask":0.71,"ask_size":454.0,"iv":0.3741,"open_interest":25.0,"volume":235.0,"delta":-0.023,"gamma":0.0007,"vega":0.1218,"theta":-0.0575,"rho":-0.0158,"theo":0.7023,"change":-0.135,"open":0.64,"high":0.65,"low":0.59,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T13:37:33","percent_change":-17.1975,"prev_day_close":0.784999996423721},{"option":"SPY260327C00550000","bid":136.56,"bid_size":10.0,"ask":140.07,"ask_size":10.0,"iv":0.3645,"open_interest":2.0,"volume":0.0,"delta":0.9784,"gamma":0.0007,"vega":0.1156,"theta":-0.0414,"rho":0.4174,"theo":138.3331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.7,"last_trade_time":"2026-02-17T14:06:24","percent_change":0.0,"prev_day_close":135.430000305176},{"option":"SPY260327P00550000","bid":0.75,"bid_size":252.0,"ask":0.76,"ask_size":382.0,"iv":0.3655,"open_interest":50.0,"volume":503.0,"delta":-0.0249,"gamma":0.0007,"vega":0.131,"theta":-0.0604,"rho":-0.0172,"theo":0.7541,"change":-0.115,"open":0.67,"high":0.81,"low":0.65,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-18T15:53:34","percent_change":-13.6095,"prev_day_close":0.844999998807907},{"option":"SPY260327C00555000","bid":131.62,"bid_size":10.0,"ask":135.13,"ask_size":10.0,"iv":0.3561,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0007,"vega":0.1224,"theta":-0.0449,"rho":0.4201,"theo":133.3995,"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":130.505004882812},{"option":"SPY260327P00555000","bid":0.81,"bid_size":82.0,"ask":0.82,"ask_size":382.0,"iv":0.3574,"open_interest":163.0,"volume":2.0,"delta":-0.0272,"gamma":0.0008,"vega":0.1405,"theta":-0.0636,"rho":-0.0186,"theo":0.8133,"change":-0.09,"open":0.82,"high":0.82,"low":0.82,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-02-18T09:46:47","percent_change":-9.89011,"prev_day_close":0.909999996423721},{"option":"SPY260327C00560000","bid":126.69,"bid_size":10.0,"ask":130.21,"ask_size":10.0,"iv":0.3479,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0008,"vega":0.1297,"theta":-0.0487,"rho":0.4228,"theo":128.4701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.584999084473},{"option":"SPY260327P00560000","bid":0.87,"bid_size":382.0,"ask":0.88,"ask_size":301.0,"iv":0.349,"open_interest":55.0,"volume":5.0,"delta":-0.0296,"gamma":0.0009,"vega":0.1508,"theta":-0.0669,"rho":-0.0202,"theo":0.8775,"change":-0.245,"open":0.78,"high":0.78,"low":0.74,"tick":"down","last_trade_price":0.74,"last_trade_time":"2026-02-18T11:08:01","percent_change":-24.8731,"prev_day_close":0.985000014305115},{"option":"SPY260327C00565000","bid":121.77,"bid_size":10.0,"ask":125.28,"ask_size":10.0,"iv":0.3402,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0009,"vega":0.1434,"theta":-0.0526,"rho":0.4253,"theo":123.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.674999237061},{"option":"SPY260327P00565000","bid":0.94,"bid_size":373.0,"ask":0.95,"ask_size":292.0,"iv":0.3408,"open_interest":216.0,"volume":19.0,"delta":-0.0323,"gamma":0.001,"vega":0.1621,"theta":-0.0703,"rho":-0.0221,"theo":0.946,"change":-0.12,"open":0.99,"high":0.99,"low":0.83,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T16:14:53","percent_change":-11.215,"prev_day_close":1.06999999284744},{"option":"SPY260327C00570000","bid":116.86,"bid_size":10.0,"ask":120.37,"ask_size":10.0,"iv":0.3324,"open_interest":1.0,"volume":0.0,"delta":0.969,"gamma":0.001,"vega":0.1594,"theta":-0.0568,"rho":0.4312,"theo":118.6281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.85,"last_trade_time":"2026-02-17T15:28:01","percent_change":0.0,"prev_day_close":115.769996643066},{"option":"SPY260327P00570000","bid":1.02,"bid_size":355.0,"ask":1.04,"ask_size":406.0,"iv":0.3331,"open_interest":532.0,"volume":1.0,"delta":-0.0355,"gamma":0.0011,"vega":0.175,"theta":-0.0742,"rho":-0.0242,"theo":1.0276,"change":-0.15,"open":1.01,"high":1.01,"low":1.01,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-18T14:27:23","percent_change":-12.931,"prev_day_close":1.1599999666214},{"option":"SPY260327C00575000","bid":111.95,"bid_size":10.0,"ask":115.46,"ask_size":10.0,"iv":0.3244,"open_interest":1.0,"volume":0.0,"delta":0.9657,"gamma":0.0011,"vega":0.1698,"theta":-0.0614,"rho":0.4332,"theo":113.7246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.89,"last_trade_time":"2026-02-17T14:03:02","percent_change":0.0,"prev_day_close":110.86499786377},{"option":"SPY260327P00575000","bid":1.11,"bid_size":260.0,"ask":1.13,"ask_size":294.0,"iv":0.325,"open_interest":71.0,"volume":0.0,"delta":-0.0389,"gamma":0.0012,"vega":0.1892,"theta":-0.0782,"rho":-0.0266,"theo":1.1163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-17T11:02:49","percent_change":0.0,"prev_day_close":1.25999999046326},{"option":"SPY260327C00580000","bid":107.06,"bid_size":10.0,"ask":110.57,"ask_size":10.0,"iv":0.3169,"open_interest":1.0,"volume":0.0,"delta":0.9621,"gamma":0.0012,"vega":0.181,"theta":-0.0664,"rho":0.435,"theo":108.83,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.09,"last_trade_time":"2026-02-17T15:24:03","percent_change":0.0,"prev_day_close":105.979999542236},{"option":"SPY260327P00580000","bid":1.21,"bid_size":291.0,"ask":1.23,"ask_size":110.0,"iv":0.3171,"open_interest":351.0,"volume":23.0,"delta":-0.0429,"gamma":0.0013,"vega":0.2037,"theta":-0.0828,"rho":-0.0291,"theo":1.2186,"change":-0.35,"open":1.25,"high":1.34,"low":1.03,"tick":"down","last_trade_price":1.03,"last_trade_time":"2026-02-18T13:06:13","percent_change":-25.3623,"prev_day_close":1.37999999523163},{"option":"SPY260327C00585000","bid":102.18,"bid_size":10.0,"ask":105.69,"ask_size":10.0,"iv":0.3094,"open_interest":1.0,"volume":0.0,"delta":0.958,"gamma":0.0014,"vega":0.1951,"theta":-0.0717,"rho":0.4366,"theo":103.9456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.08,"last_trade_time":"2026-02-09T13:05:54","percent_change":0.0,"prev_day_close":101.115001678467},{"option":"SPY260327P00585000","bid":1.33,"bid_size":258.0,"ask":1.35,"ask_size":297.0,"iv":0.3098,"open_interest":72.0,"volume":2.0,"delta":-0.0473,"gamma":0.0015,"vega":0.2205,"theta":-0.0875,"rho":-0.0321,"theo":1.3322,"change":-0.34,"open":1.45,"high":1.45,"low":1.17,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-02-18T10:27:35","percent_change":-22.5166,"prev_day_close":1.50999999046326},{"option":"SPY260327C00590000","bid":97.31,"bid_size":10.0,"ask":100.82,"ask_size":10.0,"iv":0.3026,"open_interest":0.0,"volume":0.0,"delta":0.9534,"gamma":0.0015,"vega":0.2205,"theta":-0.0774,"rho":0.438,"theo":99.0728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":96.2699966430664},{"option":"SPY260327P00590000","bid":1.46,"bid_size":258.0,"ask":1.48,"ask_size":289.0,"iv":0.3021,"open_interest":148.0,"volume":38.0,"delta":-0.0523,"gamma":0.0016,"vega":0.2392,"theta":-0.0928,"rho":-0.0356,"theo":1.463,"change":-0.24,"open":1.61,"high":1.61,"low":1.26,"tick":"down","last_trade_price":1.42,"last_trade_time":"2026-02-18T15:47:22","percent_change":-14.4578,"prev_day_close":1.6599999666214},{"option":"SPY260327C00595000","bid":92.46,"bid_size":10.0,"ask":95.97,"ask_size":10.0,"iv":0.295,"open_interest":4.0,"volume":0.0,"delta":0.9479,"gamma":0.0017,"vega":0.238,"theta":-0.0839,"rho":0.4432,"theo":94.1656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.62,"last_trade_time":"2026-02-17T10:09:47","percent_change":0.0,"prev_day_close":91.4000015258789},{"option":"SPY260327P00595000","bid":1.61,"bid_size":256.0,"ask":1.63,"ask_size":290.0,"iv":0.2948,"open_interest":374.0,"volume":33.0,"delta":-0.0581,"gamma":0.0018,"vega":0.2597,"theta":-0.0985,"rho":-0.0394,"theo":1.6129,"change":-0.25,"open":1.65,"high":1.65,"low":1.41,"tick":"down","last_trade_price":1.58,"last_trade_time":"2026-02-18T15:58:38","percent_change":-13.6612,"prev_day_close":1.83000004291534},{"option":"SPY260327C00600000","bid":87.63,"bid_size":10.0,"ask":91.14,"ask_size":10.0,"iv":0.2875,"open_interest":2.0,"volume":0.0,"delta":0.9418,"gamma":0.0019,"vega":0.2547,"theta":-0.0904,"rho":0.4436,"theo":89.3538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.2,"last_trade_time":"2026-02-13T10:16:24","percent_change":0.0,"prev_day_close":86.5900001525879},{"option":"SPY260327P00600000","bid":1.78,"bid_size":358.0,"ask":1.8,"ask_size":80.0,"iv":0.2874,"open_interest":1343.0,"volume":137.0,"delta":-0.0647,"gamma":0.002,"vega":0.2816,"theta":-0.1047,"rho":-0.0437,"theo":1.7864,"change":-0.305,"open":1.91,"high":1.95,"low":1.5,"tick":"down","last_trade_price":1.72,"last_trade_time":"2026-02-18T15:49:43","percent_change":-15.0617,"prev_day_close":2.02499997615814},{"option":"SPY260327C00605000","bid":82.82,"bid_size":10.0,"ask":86.33,"ask_size":10.0,"iv":0.281,"open_interest":26.0,"volume":7.0,"delta":0.9349,"gamma":0.0021,"vega":0.28,"theta":-0.0976,"rho":0.4435,"theo":84.5838,"change":4.72,"open":86.53,"high":86.53,"low":86.53,"tick":"up","last_trade_price":86.53,"last_trade_time":"2026-02-18T10:53:06","percent_change":5.76946,"prev_day_close":81.810001373291},{"option":"SPY260327P00605000","bid":1.98,"bid_size":80.0,"ask":2.0,"ask_size":288.0,"iv":0.2804,"open_interest":3261.0,"volume":105.0,"delta":-0.0721,"gamma":0.0022,"vega":0.3058,"theta":-0.1113,"rho":-0.0487,"theo":1.9828,"change":-0.21,"open":2.06,"high":2.06,"low":1.7,"tick":"down","last_trade_price":2.04,"last_trade_time":"2026-02-18T15:35:03","percent_change":-9.33333,"prev_day_close":2.25},{"option":"SPY260327C00610000","bid":78.03,"bid_size":10.0,"ask":81.54,"ask_size":10.0,"iv":0.2738,"open_interest":104.0,"volume":0.0,"delta":0.9269,"gamma":0.0024,"vega":0.3112,"theta":-0.1053,"rho":0.4484,"theo":79.8005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.06,"last_trade_time":"2026-02-17T10:25:01","percent_change":0.0,"prev_day_close":77.0550003051758},{"option":"SPY260327P00610000","bid":2.2,"bid_size":284.0,"ask":2.23,"ask_size":291.0,"iv":0.2734,"open_interest":4604.0,"volume":141.0,"delta":-0.0806,"gamma":0.0025,"vega":0.3339,"theta":-0.1184,"rho":-0.0546,"theo":2.2079,"change":-0.4,"open":2.4,"high":2.4,"low":1.89,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-18T15:53:25","percent_change":-16.0,"prev_day_close":2.5},{"option":"SPY260327C00611000","bid":77.08,"bid_size":10.0,"ask":80.59,"ask_size":10.0,"iv":0.2722,"open_interest":0.0,"volume":0.0,"delta":0.9251,"gamma":0.0024,"vega":0.3157,"theta":-0.107,"rho":0.4481,"theo":78.8433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.1050033569336},{"option":"SPY260327P00611000","bid":2.25,"bid_size":147.0,"ask":2.27,"ask_size":30.0,"iv":0.2718,"open_interest":179.0,"volume":0.0,"delta":-0.0825,"gamma":0.0026,"vega":0.3391,"theta":-0.1199,"rho":-0.0558,"theo":2.2571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.65,"last_trade_time":"2026-02-17T10:32:10","percent_change":0.0,"prev_day_close":2.55499994754791},{"option":"SPY260327C00612000","bid":76.13,"bid_size":10.0,"ask":79.64,"ask_size":10.0,"iv":0.2711,"open_interest":0.0,"volume":0.0,"delta":0.9234,"gamma":0.0025,"vega":0.3201,"theta":-0.1085,"rho":0.4478,"theo":77.8982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.1599998474121},{"option":"SPY260327P00612000","bid":2.3,"bid_size":146.0,"ask":2.32,"ask_size":79.0,"iv":0.2705,"open_interest":128.0,"volume":5.0,"delta":-0.0843,"gamma":0.0026,"vega":0.3443,"theta":-0.1213,"rho":-0.0568,"theo":2.3051,"change":-0.39,"open":2.33,"high":2.33,"low":1.95,"tick":"no_change","last_trade_price":2.22,"last_trade_time":"2026-02-18T14:13:52","percent_change":-14.9425,"prev_day_close":2.60999989509583},{"option":"SPY260327C00613000","bid":75.18,"bid_size":10.0,"ask":78.69,"ask_size":10.0,"iv":0.2694,"open_interest":1.0,"volume":0.0,"delta":0.9214,"gamma":0.0026,"vega":0.3251,"theta":-0.1104,"rho":0.4474,"theo":76.8902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.78,"last_trade_time":"2026-02-17T10:21:39","percent_change":0.0,"prev_day_close":74.2099990844726},{"option":"SPY260327P00613000","bid":2.35,"bid_size":146.0,"ask":2.37,"ask_size":22.0,"iv":0.269,"open_interest":55.0,"volume":6.0,"delta":-0.0862,"gamma":0.0027,"vega":0.3497,"theta":-0.1228,"rho":-0.058,"theo":2.3581,"change":-0.165,"open":2.48,"high":2.5,"low":2.08,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-18T14:36:20","percent_change":-6.19137,"prev_day_close":2.66500008106232},{"option":"SPY260327C00614000","bid":74.23,"bid_size":10.0,"ask":77.74,"ask_size":10.0,"iv":0.268,"open_interest":0.0,"volume":15.0,"delta":0.9196,"gamma":0.0026,"vega":0.3293,"theta":-0.1118,"rho":0.4472,"theo":76.0002,"change":4.535,"open":77.98,"high":77.98,"low":77.98,"tick":"up","last_trade_price":77.98,"last_trade_time":"2026-02-18T13:24:23","percent_change":6.17468,"prev_day_close":73.4450035095215},{"option":"SPY260327P00614000","bid":2.4,"bid_size":146.0,"ask":2.43,"ask_size":146.0,"iv":0.2677,"open_interest":49.0,"volume":11.0,"delta":-0.0882,"gamma":0.0027,"vega":0.3555,"theta":-0.1243,"rho":-0.0593,"theo":2.4096,"change":-0.295,"open":2.14,"high":2.43,"low":2.07,"tick":"up","last_trade_price":2.43,"last_trade_time":"2026-02-18T15:42:40","percent_change":-10.8257,"prev_day_close":2.72500002384186},{"option":"SPY260327C00615000","bid":73.28,"bid_size":10.0,"ask":76.79,"ask_size":10.0,"iv":0.2668,"open_interest":137.0,"volume":0.0,"delta":0.9177,"gamma":0.0027,"vega":0.334,"theta":-0.1135,"rho":0.4468,"theo":75.0528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.18,"last_trade_time":"2026-02-17T12:51:17","percent_change":0.0,"prev_day_close":72.4900016784668},{"option":"SPY260327P00615000","bid":2.45,"bid_size":156.0,"ask":2.48,"ask_size":179.0,"iv":0.2662,"open_interest":1447.0,"volume":13.0,"delta":-0.0903,"gamma":0.0028,"vega":0.3616,"theta":-0.1258,"rho":-0.0607,"theo":2.4639,"change":-0.185,"open":2.71,"high":2.71,"low":2.57,"tick":"up","last_trade_price":2.6,"last_trade_time":"2026-02-18T15:30:39","percent_change":-6.64273,"prev_day_close":2.7849999666214},{"option":"SPY260327C00616000","bid":72.33,"bid_size":10.0,"ask":75.84,"ask_size":10.0,"iv":0.2653,"open_interest":0.0,"volume":0.0,"delta":0.9157,"gamma":0.0028,"vega":0.3388,"theta":-0.1152,"rho":0.4464,"theo":74.1066,"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":71.5550003051758},{"option":"SPY260327P00616000","bid":2.51,"bid_size":146.0,"ask":2.54,"ask_size":171.0,"iv":0.265,"open_interest":66.0,"volume":1.0,"delta":-0.0924,"gamma":0.0029,"vega":0.3678,"theta":-0.1274,"rho":-0.0621,"theo":2.5195,"change":-0.655,"open":2.19,"high":2.19,"low":2.19,"tick":"down","last_trade_price":2.19,"last_trade_time":"2026-02-18T10:39:31","percent_change":-23.0228,"prev_day_close":2.84499990940094},{"option":"SPY260327C00617000","bid":71.39,"bid_size":10.0,"ask":74.9,"ask_size":10.0,"iv":0.2638,"open_interest":3.0,"volume":0.0,"delta":0.9137,"gamma":0.0028,"vega":0.3436,"theta":-0.1169,"rho":0.446,"theo":73.1616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.59,"last_trade_time":"2026-02-06T10:00:12","percent_change":0.0,"prev_day_close":70.6149978637695},{"option":"SPY260327P00617000","bid":2.57,"bid_size":79.0,"ask":2.59,"ask_size":79.0,"iv":0.2635,"open_interest":67.0,"volume":0.0,"delta":-0.0946,"gamma":0.0029,"vega":0.3743,"theta":-0.1291,"rho":-0.0636,"theo":2.5807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.99,"last_trade_time":"2026-02-17T15:57:11","percent_change":0.0,"prev_day_close":2.91000008583069},{"option":"SPY260327C00618000","bid":70.44,"bid_size":10.0,"ask":73.95,"ask_size":10.0,"iv":0.2624,"open_interest":4.0,"volume":0.0,"delta":0.9116,"gamma":0.0029,"vega":0.3484,"theta":-0.1186,"rho":0.4456,"theo":72.2177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.71,"last_trade_time":"2026-02-17T10:23:37","percent_change":0.0,"prev_day_close":69.6750030517578},{"option":"SPY260327P00618000","bid":2.62,"bid_size":146.0,"ask":2.65,"ask_size":169.0,"iv":0.262,"open_interest":11.0,"volume":0.0,"delta":-0.0968,"gamma":0.003,"vega":0.3804,"theta":-0.1306,"rho":-0.065,"theo":2.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-17T13:28:41","percent_change":0.0,"prev_day_close":2.97500002384186},{"option":"SPY260327C00619000","bid":69.5,"bid_size":10.0,"ask":73.01,"ask_size":10.0,"iv":0.2611,"open_interest":0.0,"volume":0.0,"delta":0.9095,"gamma":0.003,"vega":0.3547,"theta":-0.1203,"rho":0.4451,"theo":71.275,"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":68.7400016784668},{"option":"SPY260327P00619000","bid":2.68,"bid_size":146.0,"ask":2.71,"ask_size":168.0,"iv":0.2607,"open_interest":15.0,"volume":0.0,"delta":-0.099,"gamma":0.0031,"vega":0.3866,"theta":-0.1322,"rho":-0.0666,"theo":2.6998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.13,"last_trade_time":"2026-02-17T15:55:55","percent_change":0.0,"prev_day_close":3.04499995708466},{"option":"SPY260327C00620000","bid":68.56,"bid_size":10.0,"ask":72.07,"ask_size":10.0,"iv":0.2596,"open_interest":185.0,"volume":0.0,"delta":0.9073,"gamma":0.003,"vega":0.3639,"theta":-0.1221,"rho":0.4446,"theo":70.3336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.09,"last_trade_time":"2026-02-17T11:49:04","percent_change":0.0,"prev_day_close":67.7700004577637},{"option":"SPY260327P00620000","bid":2.75,"bid_size":80.0,"ask":2.77,"ask_size":80.0,"iv":0.2593,"open_interest":248.0,"volume":56.0,"delta":-0.1013,"gamma":0.0031,"vega":0.3928,"theta":-0.1338,"rho":-0.0682,"theo":2.7602,"change":-0.24,"open":2.98,"high":3.05,"low":2.35,"tick":"up","last_trade_price":2.87,"last_trade_time":"2026-02-18T15:06:05","percent_change":-7.71704,"prev_day_close":3.10999989509582},{"option":"SPY260327C00621000","bid":67.62,"bid_size":10.0,"ask":71.13,"ask_size":10.0,"iv":0.2583,"open_interest":0.0,"volume":0.0,"delta":0.905,"gamma":0.0031,"vega":0.3733,"theta":-0.1239,"rho":0.4441,"theo":69.3934,"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":66.875},{"option":"SPY260327P00621000","bid":2.81,"bid_size":146.0,"ask":2.83,"ask_size":20.0,"iv":0.258,"open_interest":136.0,"volume":8.0,"delta":-0.1036,"gamma":0.0032,"vega":0.4,"theta":-0.1353,"rho":-0.0698,"theo":2.8221,"change":-0.705,"open":2.52,"high":2.52,"low":2.48,"tick":"no_change","last_trade_price":2.48,"last_trade_time":"2026-02-18T10:06:17","percent_change":-22.135,"prev_day_close":3.18500006198883},{"option":"SPY260327C00622000","bid":66.68,"bid_size":10.0,"ask":70.19,"ask_size":10.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.9027,"gamma":0.0032,"vega":0.3828,"theta":-0.1257,"rho":0.4436,"theo":68.4544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.9749984741211},{"option":"SPY260327P00622000","bid":2.87,"bid_size":146.0,"ask":2.9,"ask_size":168.0,"iv":0.2566,"open_interest":62.0,"volume":0.0,"delta":-0.1061,"gamma":0.0033,"vega":0.4077,"theta":-0.137,"rho":-0.0716,"theo":2.8892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.32,"last_trade_time":"2026-02-17T16:03:22","percent_change":0.0,"prev_day_close":3.25499999523163},{"option":"SPY260327C00623000","bid":65.74,"bid_size":10.0,"ask":69.25,"ask_size":10.0,"iv":0.2549,"open_interest":28.0,"volume":0.0,"delta":0.9004,"gamma":0.0032,"vega":0.3927,"theta":-0.1274,"rho":0.4482,"theo":67.5166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.51,"last_trade_time":"2026-02-17T10:38:22","percent_change":0.0,"prev_day_close":64.9749984741211},{"option":"SPY260327P00623000","bid":2.94,"bid_size":146.0,"ask":2.96,"ask_size":20.0,"iv":0.2552,"open_interest":8.0,"volume":5.0,"delta":-0.1085,"gamma":0.0033,"vega":0.4147,"theta":-0.1386,"rho":-0.0733,"theo":2.9538,"change":-0.185,"open":3.14,"high":3.14,"low":3.14,"tick":"no_change","last_trade_price":3.14,"last_trade_time":"2026-02-18T14:39:52","percent_change":-5.56391,"prev_day_close":3.32499992847443},{"option":"SPY260327C00624000","bid":64.81,"bid_size":10.0,"ask":68.32,"ask_size":10.0,"iv":0.2541,"open_interest":2.0,"volume":0.0,"delta":0.8979,"gamma":0.0033,"vega":0.3984,"theta":-0.1292,"rho":0.4489,"theo":66.5844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.22,"last_trade_time":"2026-02-11T14:43:42","percent_change":0.0,"prev_day_close":64.0900001525879},{"option":"SPY260327P00624000","bid":3.01,"bid_size":79.0,"ask":3.03,"ask_size":20.0,"iv":0.2539,"open_interest":17.0,"volume":30.0,"delta":-0.111,"gamma":0.0034,"vega":0.4212,"theta":-0.1402,"rho":-0.0749,"theo":3.0231,"change":-0.705,"open":2.7,"high":2.7,"low":2.7,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T13:27:19","percent_change":-20.7048,"prev_day_close":3.40500009059906},{"option":"SPY260327C00625000","bid":63.87,"bid_size":10.0,"ask":67.38,"ask_size":10.0,"iv":0.2527,"open_interest":91.0,"volume":22.0,"delta":0.8954,"gamma":0.0034,"vega":0.4041,"theta":-0.131,"rho":0.4481,"theo":65.6538,"change":0.575,"open":63.72,"high":63.72,"low":63.72,"tick":"down","last_trade_price":63.72,"last_trade_time":"2026-02-18T09:33:04","percent_change":0.910605,"prev_day_close":63.144998550415},{"option":"SPY260327P00625000","bid":3.08,"bid_size":80.0,"ask":3.1,"ask_size":20.0,"iv":0.2525,"open_interest":278.0,"volume":47.0,"delta":-0.1137,"gamma":0.0035,"vega":0.4275,"theta":-0.1419,"rho":-0.0763,"theo":3.0942,"change":-0.405,"open":3.0,"high":3.27,"low":2.65,"tick":"no_change","last_trade_price":3.08,"last_trade_time":"2026-02-18T16:02:27","percent_change":-11.6212,"prev_day_close":3.48500001430512},{"option":"SPY260327C00626000","bid":62.94,"bid_size":10.0,"ask":66.45,"ask_size":10.0,"iv":0.2514,"open_interest":0.0,"volume":0.0,"delta":0.8928,"gamma":0.0035,"vega":0.4098,"theta":-0.1328,"rho":0.4473,"theo":64.7246,"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":62.2400016784668},{"option":"SPY260327P00626000","bid":3.15,"bid_size":146.0,"ask":3.17,"ask_size":19.0,"iv":0.251,"open_interest":13.0,"volume":0.0,"delta":-0.1164,"gamma":0.0036,"vega":0.434,"theta":-0.1435,"rho":-0.078,"theo":3.1669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.59,"last_trade_time":"2026-02-17T16:13:52","percent_change":0.0,"prev_day_close":3.56499993801117},{"option":"SPY260327C00627000","bid":62.01,"bid_size":10.0,"ask":65.52,"ask_size":10.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":0.8902,"gamma":0.0035,"vega":0.4156,"theta":-0.1346,"rho":0.4465,"theo":63.797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.3199996948242},{"option":"SPY260327P00627000","bid":3.22,"bid_size":145.0,"ask":3.25,"ask_size":166.0,"iv":0.2497,"open_interest":98.0,"volume":0.0,"delta":-0.1192,"gamma":0.0036,"vega":0.4407,"theta":-0.1451,"rho":-0.0797,"theo":3.2408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.52,"last_trade_time":"2026-02-17T13:51:07","percent_change":0.0,"prev_day_close":3.6450001001358},{"option":"SPY260327C00628000","bid":61.09,"bid_size":10.0,"ask":64.6,"ask_size":10.0,"iv":0.2485,"open_interest":0.0,"volume":0.0,"delta":0.8874,"gamma":0.0036,"vega":0.4214,"theta":-0.1365,"rho":0.4456,"theo":62.8709,"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":60.4000015258789},{"option":"SPY260327P00628000","bid":3.3,"bid_size":78.0,"ask":3.32,"ask_size":19.0,"iv":0.2483,"open_interest":230.0,"volume":2.0,"delta":-0.1219,"gamma":0.0037,"vega":0.4478,"theta":-0.1468,"rho":-0.0816,"theo":3.3176,"change":-0.505,"open":3.53,"high":3.53,"low":3.22,"tick":"down","last_trade_price":3.22,"last_trade_time":"2026-02-18T09:58:00","percent_change":-13.557,"prev_day_close":3.72500002384186},{"option":"SPY260327C00629000","bid":60.16,"bid_size":10.0,"ask":63.67,"ask_size":10.0,"iv":0.247,"open_interest":1.0,"volume":0.0,"delta":0.8847,"gamma":0.0037,"vega":0.4273,"theta":-0.1383,"rho":0.4447,"theo":61.9463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.93,"last_trade_time":"2026-02-17T09:33:30","percent_change":0.0,"prev_day_close":59.4799995422363},{"option":"SPY260327P00629000","bid":3.37,"bid_size":145.0,"ask":3.4,"ask_size":20.0,"iv":0.2469,"open_interest":76.0,"volume":0.0,"delta":-0.1249,"gamma":0.0038,"vega":0.4554,"theta":-0.1485,"rho":-0.0836,"theo":3.3976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-17T12:35:28","percent_change":0.0,"prev_day_close":3.81499993801117},{"option":"SPY260327C00630000","bid":59.24,"bid_size":10.0,"ask":62.75,"ask_size":10.0,"iv":0.2457,"open_interest":266.0,"volume":70.0,"delta":0.8818,"gamma":0.0038,"vega":0.4332,"theta":-0.1402,"rho":0.4438,"theo":61.0234,"change":1.455,"open":62.75,"high":62.75,"low":60.02,"tick":"no_change","last_trade_price":60.02,"last_trade_time":"2026-02-18T15:07:50","percent_change":2.48442,"prev_day_close":58.5650005340576},{"option":"SPY260327P00630000","bid":3.45,"bid_size":155.0,"ask":3.48,"ask_size":20.0,"iv":0.2456,"open_interest":478.0,"volume":146.0,"delta":-0.1278,"gamma":0.0039,"vega":0.4628,"theta":-0.1502,"rho":-0.0855,"theo":3.4776,"change":-0.565,"open":3.62,"high":3.74,"low":2.94,"tick":"down","last_trade_price":3.34,"last_trade_time":"2026-02-18T15:55:31","percent_change":-14.4686,"prev_day_close":3.90500009059906},{"option":"SPY260327C00631000","bid":58.32,"bid_size":10.0,"ask":61.83,"ask_size":10.0,"iv":0.2443,"open_interest":0.0,"volume":4.0,"delta":0.8789,"gamma":0.0039,"vega":0.4392,"theta":-0.142,"rho":0.4428,"theo":60.102,"change":2.765,"open":60.27,"high":60.42,"low":60.27,"tick":"no_change","last_trade_price":60.42,"last_trade_time":"2026-02-18T14:18:08","percent_change":4.79577,"prev_day_close":57.6550006866455},{"option":"SPY260327P00631000","bid":3.54,"bid_size":78.0,"ask":3.56,"ask_size":19.0,"iv":0.2442,"open_interest":67.0,"volume":10.0,"delta":-0.1308,"gamma":0.004,"vega":0.4699,"theta":-0.1519,"rho":-0.0874,"theo":3.5577,"change":-0.145,"open":3.36,"high":3.85,"low":3.07,"tick":"up","last_trade_price":3.85,"last_trade_time":"2026-02-18T15:21:32","percent_change":-3.62954,"prev_day_close":3.99500012397766},{"option":"SPY260327C00632000","bid":57.4,"bid_size":10.0,"ask":60.91,"ask_size":10.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.8759,"gamma":0.004,"vega":0.4451,"theta":-0.1439,"rho":0.4418,"theo":59.1823,"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":56.7349987030029},{"option":"SPY260327P00632000","bid":3.62,"bid_size":145.0,"ask":3.65,"ask_size":166.0,"iv":0.2428,"open_interest":42.0,"volume":106.0,"delta":-0.134,"gamma":0.0041,"vega":0.4773,"theta":-0.1535,"rho":-0.0896,"theo":3.6418,"change":-0.27,"open":3.12,"high":3.82,"low":3.12,"tick":"no_change","last_trade_price":3.82,"last_trade_time":"2026-02-18T15:00:32","percent_change":-6.60147,"prev_day_close":4.09000015258789},{"option":"SPY260327C00633000","bid":56.51,"bid_size":10.0,"ask":59.99,"ask_size":10.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":0.8728,"gamma":0.0041,"vega":0.4527,"theta":-0.1457,"rho":0.4408,"theo":58.2643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.8349990844727},{"option":"SPY260327P00633000","bid":3.71,"bid_size":78.0,"ask":3.73,"ask_size":18.0,"iv":0.2415,"open_interest":115.0,"volume":27.0,"delta":-0.1371,"gamma":0.0042,"vega":0.4845,"theta":-0.1552,"rho":-0.0918,"theo":3.7282,"change":-0.865,"open":3.32,"high":3.32,"low":3.32,"tick":"down","last_trade_price":3.32,"last_trade_time":"2026-02-18T10:24:23","percent_change":-20.6691,"prev_day_close":4.18499994277954},{"option":"SPY260327C00634000","bid":55.59,"bid_size":10.0,"ask":59.07,"ask_size":10.0,"iv":0.2403,"open_interest":0.0,"volume":1.0,"delta":0.8697,"gamma":0.0042,"vega":0.4639,"theta":-0.1476,"rho":0.4397,"theo":57.3479,"change":4.205,"open":59.14,"high":59.14,"low":59.14,"tick":"up","last_trade_price":59.14,"last_trade_time":"2026-02-18T12:58:56","percent_change":7.6545,"prev_day_close":54.9349994659424},{"option":"SPY260327P00634000","bid":3.79,"bid_size":145.0,"ask":3.82,"ask_size":19.0,"iv":0.2401,"open_interest":581.0,"volume":21.0,"delta":-0.1403,"gamma":0.0042,"vega":0.4934,"theta":-0.1569,"rho":-0.0941,"theo":3.8166,"change":-0.455,"open":3.31,"high":3.83,"low":3.19,"tick":"up","last_trade_price":3.83,"last_trade_time":"2026-02-18T14:34:51","percent_change":-10.6184,"prev_day_close":4.28500008583069},{"option":"SPY260327C00635000","bid":54.67,"bid_size":10.0,"ask":58.16,"ask_size":10.0,"iv":0.2386,"open_interest":280.0,"volume":20.0,"delta":0.8665,"gamma":0.0042,"vega":0.4754,"theta":-0.1495,"rho":0.4386,"theo":56.4332,"change":1.09,"open":55.13,"high":55.13,"low":55.13,"tick":"up","last_trade_price":55.13,"last_trade_time":"2026-02-18T09:53:30","percent_change":2.01702,"prev_day_close":54.0400009155273},{"option":"SPY260327P00635000","bid":3.89,"bid_size":78.0,"ask":3.92,"ask_size":145.0,"iv":0.2387,"open_interest":475.0,"volume":63.0,"delta":-0.1437,"gamma":0.0043,"vega":0.5023,"theta":-0.1585,"rho":-0.0965,"theo":3.9071,"change":-0.395,"open":3.99,"high":4.2,"low":3.31,"tick":"down","last_trade_price":3.99,"last_trade_time":"2026-02-18T15:35:25","percent_change":-9.00798,"prev_day_close":4.38499999046326},{"option":"SPY260327C00636000","bid":53.74,"bid_size":10.0,"ask":57.25,"ask_size":10.0,"iv":0.2371,"open_interest":0.0,"volume":0.0,"delta":0.8632,"gamma":0.0043,"vega":0.4871,"theta":-0.1514,"rho":0.4375,"theo":55.5202,"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":53.1450004577637},{"option":"SPY260327P00636000","bid":3.98,"bid_size":145.0,"ask":4.01,"ask_size":145.0,"iv":0.2373,"open_interest":101.0,"volume":18.0,"delta":-0.1471,"gamma":0.0044,"vega":0.5105,"theta":-0.1602,"rho":-0.0988,"theo":4.0004,"change":-0.3,"open":3.78,"high":4.19,"low":3.46,"tick":"no_change","last_trade_price":4.19,"last_trade_time":"2026-02-18T15:00:32","percent_change":-6.68151,"prev_day_close":4.49000000953674},{"option":"SPY260327C00637000","bid":52.83,"bid_size":10.0,"ask":56.34,"ask_size":10.0,"iv":0.236,"open_interest":23.0,"volume":0.0,"delta":0.8598,"gamma":0.0044,"vega":0.4956,"theta":-0.1532,"rho":0.4436,"theo":54.6124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.12,"last_trade_time":"2026-02-17T09:55:20","percent_change":0.0,"prev_day_close":52.2349987030029},{"option":"SPY260327P00637000","bid":4.07,"bid_size":145.0,"ask":4.11,"ask_size":145.0,"iv":0.2359,"open_interest":56.0,"volume":5.0,"delta":-0.1508,"gamma":0.0045,"vega":0.5179,"theta":-0.1619,"rho":-0.1008,"theo":4.1017,"change":-0.845,"open":3.69,"high":3.75,"low":3.69,"tick":"up","last_trade_price":3.75,"last_trade_time":"2026-02-18T13:41:30","percent_change":-18.3896,"prev_day_close":4.59500002861023},{"option":"SPY260327C00638000","bid":51.93,"bid_size":10.0,"ask":55.44,"ask_size":10.0,"iv":0.2346,"open_interest":1.0,"volume":1.0,"delta":0.8563,"gamma":0.0045,"vega":0.5024,"theta":-0.155,"rho":0.4422,"theo":53.7083,"change":4.095,"open":55.45,"high":55.45,"low":55.45,"tick":"down","last_trade_price":55.45,"last_trade_time":"2026-02-18T11:20:58","percent_change":7.9739,"prev_day_close":51.355001449585},{"option":"SPY260327P00638000","bid":4.17,"bid_size":144.0,"ask":4.21,"ask_size":144.0,"iv":0.2345,"open_interest":52.0,"volume":0.0,"delta":-0.1544,"gamma":0.0046,"vega":0.5252,"theta":-0.1636,"rho":-0.1031,"theo":4.2004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.7,"last_trade_time":"2026-02-17T11:03:24","percent_change":0.0,"prev_day_close":4.70499992370606},{"option":"SPY260327C00639000","bid":51.02,"bid_size":10.0,"ask":54.53,"ask_size":10.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":0.8527,"gamma":0.0046,"vega":0.5091,"theta":-0.1568,"rho":0.4407,"theo":52.8063,"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":50.4499988555908},{"option":"SPY260327P00639000","bid":4.27,"bid_size":144.0,"ask":4.31,"ask_size":144.0,"iv":0.2332,"open_interest":78.0,"volume":342.0,"delta":-0.1579,"gamma":0.0047,"vega":0.5322,"theta":-0.1652,"rho":-0.1052,"theo":4.2963,"change":-0.225,"open":3.89,"high":4.6,"low":3.57,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-18T15:14:53","percent_change":-4.66321,"prev_day_close":4.82500004768372},{"option":"SPY260327C00640000","bid":50.12,"bid_size":10.0,"ask":53.63,"ask_size":10.0,"iv":0.2319,"open_interest":421.0,"volume":51.0,"delta":0.8491,"gamma":0.0047,"vega":0.5159,"theta":-0.1586,"rho":0.4393,"theo":51.9064,"change":1.945,"open":50.41,"high":51.49,"low":50.41,"tick":"up","last_trade_price":51.49,"last_trade_time":"2026-02-18T15:42:34","percent_change":3.92572,"prev_day_close":49.5450000762939},{"option":"SPY260327P00640000","bid":4.38,"bid_size":171.0,"ask":4.41,"ask_size":172.0,"iv":0.2318,"open_interest":1534.0,"volume":150.0,"delta":-0.1619,"gamma":0.0048,"vega":0.5406,"theta":-0.1668,"rho":-0.1078,"theo":4.4045,"change":-0.68,"open":4.65,"high":4.76,"low":3.67,"tick":"up","last_trade_price":4.25,"last_trade_time":"2026-02-18T15:59:00","percent_change":-13.7931,"prev_day_close":4.9300000667572},{"option":"SPY260327C00641000","bid":50.32,"bid_size":4.0,"ask":51.83,"ask_size":4.0,"iv":0.2308,"open_interest":24.0,"volume":0.0,"delta":0.8453,"gamma":0.0048,"vega":0.5227,"theta":-0.1604,"rho":0.4377,"theo":51.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":56.78,"last_trade_time":"2026-02-11T10:17:05","percent_change":0.0,"prev_day_close":48.6599998474121},{"option":"SPY260327P00641000","bid":4.49,"bid_size":77.0,"ask":4.52,"ask_size":142.0,"iv":0.2305,"open_interest":133.0,"volume":5.0,"delta":-0.1656,"gamma":0.0049,"vega":0.5486,"theta":-0.1684,"rho":-0.1103,"theo":4.5047,"change":-1.24,"open":4.43,"high":4.43,"low":3.81,"tick":"down","last_trade_price":3.81,"last_trade_time":"2026-02-18T13:06:21","percent_change":-24.5545,"prev_day_close":5.05000019073486},{"option":"SPY260327C00642000","bid":49.43,"bid_size":5.0,"ask":50.93,"ask_size":5.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.8415,"gamma":0.005,"vega":0.5295,"theta":-0.1622,"rho":0.4362,"theo":50.1128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.7849998474121},{"option":"SPY260327P00642000","bid":4.59,"bid_size":142.0,"ask":4.63,"ask_size":142.0,"iv":0.2291,"open_interest":55.0,"volume":3.0,"delta":-0.1695,"gamma":0.005,"vega":0.5568,"theta":-0.17,"rho":-0.1126,"theo":4.6127,"change":-1.245,"open":4.4,"high":4.4,"low":3.93,"tick":"down","last_trade_price":3.93,"last_trade_time":"2026-02-18T12:47:30","percent_change":-24.058,"prev_day_close":5.17499995231628},{"option":"SPY260327C00643000","bid":48.55,"bid_size":5.0,"ask":50.03,"ask_size":5.0,"iv":0.2281,"open_interest":0.0,"volume":0.0,"delta":0.8375,"gamma":0.0051,"vega":0.5364,"theta":-0.164,"rho":0.4345,"theo":49.2192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.9150009155273},{"option":"SPY260327P00643000","bid":4.71,"bid_size":77.0,"ask":4.74,"ask_size":142.0,"iv":0.2277,"open_interest":60.0,"volume":5.0,"delta":-0.1736,"gamma":0.0052,"vega":0.5648,"theta":-0.1716,"rho":-0.1154,"theo":4.7237,"change":-1.195,"open":4.61,"high":4.61,"low":4.09,"tick":"up","last_trade_price":4.1,"last_trade_time":"2026-02-18T12:06:52","percent_change":-22.5685,"prev_day_close":5.29500007629394},{"option":"SPY260327C00644000","bid":47.66,"bid_size":5.0,"ask":49.13,"ask_size":5.0,"iv":0.2266,"open_interest":25.0,"volume":0.0,"delta":0.8335,"gamma":0.0052,"vega":0.5432,"theta":-0.1658,"rho":0.4328,"theo":48.3279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.7,"last_trade_time":"2026-02-11T10:28:07","percent_change":0.0,"prev_day_close":46.0249996185303},{"option":"SPY260327P00644000","bid":4.82,"bid_size":141.0,"ask":4.86,"ask_size":141.0,"iv":0.2263,"open_interest":104.0,"volume":69.0,"delta":-0.1777,"gamma":0.0053,"vega":0.5728,"theta":-0.1732,"rho":-0.1183,"theo":4.8373,"change":-0.375,"open":4.93,"high":5.05,"low":4.03,"tick":"no_change","last_trade_price":5.05,"last_trade_time":"2026-02-18T14:52:52","percent_change":-6.91244,"prev_day_close":5.42499995231628},{"option":"SPY260327C00645000","bid":46.78,"bid_size":5.0,"ask":48.24,"ask_size":5.0,"iv":0.2261,"open_interest":81.0,"volume":0.0,"delta":0.8294,"gamma":0.0053,"vega":0.55,"theta":-0.1676,"rho":0.4311,"theo":47.4388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.92,"last_trade_time":"2026-02-13T11:53:06","percent_change":0.0,"prev_day_close":45.1550006866455},{"option":"SPY260327P00645000","bid":4.94,"bid_size":141.0,"ask":4.97,"ask_size":76.0,"iv":0.2249,"open_interest":260.0,"volume":85.0,"delta":-0.182,"gamma":0.0054,"vega":0.5814,"theta":-0.1747,"rho":-0.1213,"theo":4.9535,"change":-0.225,"open":5.29,"high":5.33,"low":4.18,"tick":"up","last_trade_price":5.33,"last_trade_time":"2026-02-18T15:12:42","percent_change":-4.05041,"prev_day_close":5.5550000667572},{"option":"SPY260327C00646000","bid":45.9,"bid_size":5.0,"ask":47.34,"ask_size":5.0,"iv":0.2239,"open_interest":0.0,"volume":1.0,"delta":0.8251,"gamma":0.0054,"vega":0.5608,"theta":-0.1693,"rho":0.4294,"theo":46.552,"change":3.445,"open":47.74,"high":47.74,"low":47.74,"tick":"up","last_trade_price":47.74,"last_trade_time":"2026-02-18T10:08:05","percent_change":7.7774,"prev_day_close":44.2950000762939},{"option":"SPY260327P00646000","bid":5.06,"bid_size":141.0,"ask":5.09,"ask_size":76.0,"iv":0.2235,"open_interest":122.0,"volume":8.0,"delta":-0.1863,"gamma":0.0055,"vega":0.5916,"theta":-0.1762,"rho":-0.1244,"theo":5.0726,"change":-0.8,"open":4.61,"high":5.42,"low":4.45,"tick":"down","last_trade_price":4.89,"last_trade_time":"2026-02-18T15:52:51","percent_change":-14.0598,"prev_day_close":5.69000005722046},{"option":"SPY260327C00647000","bid":45.03,"bid_size":5.0,"ask":46.45,"ask_size":5.0,"iv":0.2224,"open_interest":1.0,"volume":1.0,"delta":0.8208,"gamma":0.0055,"vega":0.5738,"theta":-0.1711,"rho":0.4276,"theo":45.6676,"change":3.985,"open":47.39,"high":47.39,"low":47.39,"tick":"up","last_trade_price":47.39,"last_trade_time":"2026-02-18T11:26:06","percent_change":9.18097,"prev_day_close":43.4049987792969},{"option":"SPY260327P00647000","bid":5.18,"bid_size":140.0,"ask":5.22,"ask_size":140.0,"iv":0.222,"open_interest":120.0,"volume":23.0,"delta":-0.191,"gamma":0.0056,"vega":0.6018,"theta":-0.1778,"rho":-0.1277,"theo":5.2012,"change":-0.79,"open":4.96,"high":5.04,"low":4.53,"tick":"up","last_trade_price":5.04,"last_trade_time":"2026-02-18T14:16:09","percent_change":-13.5506,"prev_day_close":5.82999992370606},{"option":"SPY260327C00648000","bid":44.15,"bid_size":5.0,"ask":45.56,"ask_size":5.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.8164,"gamma":0.0057,"vega":0.587,"theta":-0.1728,"rho":0.4258,"theo":44.7855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.5450000762939},{"option":"SPY260327P00648000","bid":5.31,"bid_size":140.0,"ask":5.35,"ask_size":140.0,"iv":0.2206,"open_interest":110.0,"volume":10.0,"delta":-0.1956,"gamma":0.0057,"vega":0.6093,"theta":-0.1793,"rho":-0.1301,"theo":5.3286,"change":-1.37,"open":4.66,"high":4.66,"low":4.57,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-02-18T12:06:52","percent_change":-22.9481,"prev_day_close":5.96999979019165},{"option":"SPY260327C00649000","bid":43.29,"bid_size":5.0,"ask":44.68,"ask_size":5.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.8118,"gamma":0.0058,"vega":0.5966,"theta":-0.1745,"rho":0.4316,"theo":43.9097,"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":41.6800003051758},{"option":"SPY260327P00649000","bid":5.44,"bid_size":140.0,"ask":5.48,"ask_size":140.0,"iv":0.2192,"open_interest":94.0,"volume":22.0,"delta":-0.2004,"gamma":0.0059,"vega":0.617,"theta":-0.1808,"rho":-0.1331,"theo":5.4586,"change":-0.765,"open":4.94,"high":5.35,"low":4.57,"tick":"up","last_trade_price":5.35,"last_trade_time":"2026-02-18T13:53:05","percent_change":-12.5102,"prev_day_close":6.11500000953674},{"option":"SPY260327C00650000","bid":41.27,"bid_size":10.0,"ask":44.78,"ask_size":10.0,"iv":0.2189,"open_interest":108.0,"volume":0.0,"delta":0.8071,"gamma":0.0059,"vega":0.6039,"theta":-0.1761,"rho":0.4294,"theo":43.0388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.04,"last_trade_time":"2026-02-17T09:47:23","percent_change":0.0,"prev_day_close":40.8250007629394},{"option":"SPY260327P00650000","bid":5.57,"bid_size":139.0,"ask":5.61,"ask_size":149.0,"iv":0.2178,"open_interest":543.0,"volume":182.0,"delta":-0.2049,"gamma":0.006,"vega":0.6243,"theta":-0.1822,"rho":-0.1357,"theo":5.5843,"change":-0.705,"open":5.89,"high":6.05,"low":4.75,"tick":"no_change","last_trade_price":5.56,"last_trade_time":"2026-02-18T16:02:27","percent_change":-11.253,"prev_day_close":6.26500010490418},{"option":"SPY260327C00651000","bid":40.4,"bid_size":10.0,"ask":43.91,"ask_size":10.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":0.8023,"gamma":0.006,"vega":0.6113,"theta":-0.1777,"rho":0.4272,"theo":42.1708,"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":39.9699993133545},{"option":"SPY260327P00651000","bid":5.71,"bid_size":139.0,"ask":5.75,"ask_size":139.0,"iv":0.2164,"open_interest":25.0,"volume":6.0,"delta":-0.2098,"gamma":0.0061,"vega":0.6328,"theta":-0.1836,"rho":-0.1389,"theo":5.7199,"change":-0.905,"open":5.05,"high":5.91,"low":5.01,"tick":"down","last_trade_price":5.51,"last_trade_time":"2026-02-18T15:52:51","percent_change":-14.1076,"prev_day_close":6.41499996185303},{"option":"SPY260327C00652000","bid":39.54,"bid_size":10.0,"ask":43.05,"ask_size":10.0,"iv":0.215,"open_interest":5.0,"volume":0.0,"delta":0.7973,"gamma":0.0062,"vega":0.6187,"theta":-0.1793,"rho":0.4249,"theo":41.3056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.62,"last_trade_time":"2026-02-11T11:26:54","percent_change":0.0,"prev_day_close":39.125},{"option":"SPY260327P00652000","bid":5.85,"bid_size":139.0,"ask":5.89,"ask_size":139.0,"iv":0.2149,"open_interest":37.0,"volume":10.0,"delta":-0.2148,"gamma":0.0062,"vega":0.6417,"theta":-0.1849,"rho":-0.1423,"theo":5.8586,"change":-1.38,"open":5.27,"high":5.28,"low":5.19,"tick":"down","last_trade_price":5.19,"last_trade_time":"2026-02-18T12:13:44","percent_change":-21.0046,"prev_day_close":6.57000017166138},{"option":"SPY260327C00653000","bid":38.68,"bid_size":10.0,"ask":42.19,"ask_size":10.0,"iv":0.2135,"open_interest":0.0,"volume":0.0,"delta":0.7923,"gamma":0.0063,"vega":0.6261,"theta":-0.1808,"rho":0.4225,"theo":40.4434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.2749996185303},{"option":"SPY260327P00653000","bid":6.0,"bid_size":138.0,"ask":6.04,"ask_size":138.0,"iv":0.2135,"open_interest":64.0,"volume":2.0,"delta":-0.22,"gamma":0.0064,"vega":0.65,"theta":-0.1863,"rho":-0.1453,"theo":6.0012,"change":-1.565,"open":5.17,"high":5.17,"low":5.17,"tick":"down","last_trade_price":5.17,"last_trade_time":"2026-02-18T11:00:52","percent_change":-23.2368,"prev_day_close":6.73499989509582},{"option":"SPY260327C00654000","bid":37.82,"bid_size":10.0,"ask":41.33,"ask_size":10.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.7871,"gamma":0.0064,"vega":0.6335,"theta":-0.1823,"rho":0.42,"theo":39.5842,"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":37.4449996948242},{"option":"SPY260327P00654000","bid":6.14,"bid_size":138.0,"ask":6.18,"ask_size":138.0,"iv":0.212,"open_interest":133.0,"volume":10.0,"delta":-0.2253,"gamma":0.0065,"vega":0.6583,"theta":-0.1876,"rho":-0.149,"theo":6.1474,"change":-0.87,"open":5.55,"high":6.03,"low":5.52,"tick":"up","last_trade_price":6.03,"last_trade_time":"2026-02-18T13:53:05","percent_change":-12.6087,"prev_day_close":6.90000009536743},{"option":"SPY260327C00655000","bid":36.97,"bid_size":10.0,"ask":40.48,"ask_size":10.0,"iv":0.2115,"open_interest":92.0,"volume":0.0,"delta":0.7818,"gamma":0.0066,"vega":0.6408,"theta":-0.1838,"rho":0.4175,"theo":38.7281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.71,"last_trade_time":"2026-02-13T15:40:46","percent_change":0.0,"prev_day_close":36.6049995422363},{"option":"SPY260327P00655000","bid":6.3,"bid_size":74.0,"ask":6.34,"ask_size":138.0,"iv":0.2106,"open_interest":362.0,"volume":28.0,"delta":-0.2307,"gamma":0.0066,"vega":0.6666,"theta":-0.1888,"rho":-0.1528,"theo":6.2971,"change":-0.75,"open":6.84,"high":6.84,"low":5.33,"tick":"down","last_trade_price":6.32,"last_trade_time":"2026-02-18T16:12:09","percent_change":-10.6082,"prev_day_close":7.07000017166138},{"option":"SPY260327C00656000","bid":36.12,"bid_size":10.0,"ask":39.63,"ask_size":10.0,"iv":0.2092,"open_interest":1.0,"volume":0.0,"delta":0.7764,"gamma":0.0067,"vega":0.6479,"theta":-0.1853,"rho":0.4149,"theo":37.8752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.09,"last_trade_time":"2026-02-17T09:50:45","percent_change":0.0,"prev_day_close":35.7649993896484},{"option":"SPY260327P00656000","bid":6.45,"bid_size":136.0,"ask":6.49,"ask_size":136.0,"iv":0.2092,"open_interest":73.0,"volume":22.0,"delta":-0.2362,"gamma":0.0068,"vega":0.6765,"theta":-0.1901,"rho":-0.1567,"theo":6.4505,"change":-0.34,"open":5.75,"high":6.9,"low":5.55,"tick":"no_change","last_trade_price":6.9,"last_trade_time":"2026-02-18T15:00:05","percent_change":-4.69613,"prev_day_close":7.24000000953674},{"option":"SPY260327C00657000","bid":35.27,"bid_size":10.0,"ask":38.78,"ask_size":10.0,"iv":0.2077,"open_interest":4.0,"volume":0.0,"delta":0.7708,"gamma":0.0068,"vega":0.6568,"theta":-0.1867,"rho":0.4123,"theo":37.0256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.26,"last_trade_time":"2026-02-17T09:47:23","percent_change":0.0,"prev_day_close":34.9349994659424},{"option":"SPY260327P00657000","bid":6.61,"bid_size":136.0,"ask":6.65,"ask_size":136.0,"iv":0.2077,"open_interest":154.0,"volume":1.0,"delta":-0.2419,"gamma":0.0069,"vega":0.6875,"theta":-0.1912,"rho":-0.1601,"theo":6.6077,"change":-1.16,"open":6.26,"high":6.26,"low":6.26,"tick":"down","last_trade_price":6.26,"last_trade_time":"2026-02-18T13:42:59","percent_change":-15.6334,"prev_day_close":7.42000007629394},{"option":"SPY260327C00658000","bid":34.43,"bid_size":10.0,"ask":37.94,"ask_size":10.0,"iv":0.207,"open_interest":10.0,"volume":0.0,"delta":0.7651,"gamma":0.007,"vega":0.6707,"theta":-0.1881,"rho":0.4097,"theo":36.1792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":42.21,"last_trade_time":"2026-02-11T12:19:18","percent_change":0.0,"prev_day_close":34.1049995422363},{"option":"SPY260327P00658000","bid":6.78,"bid_size":73.0,"ask":6.82,"ask_size":135.0,"iv":0.2062,"open_interest":288.0,"volume":27.0,"delta":-0.2478,"gamma":0.007,"vega":0.6951,"theta":-0.1924,"rho":-0.1639,"theo":6.7718,"change":-1.83,"open":6.65,"high":6.65,"low":5.76,"tick":"up","last_trade_price":5.77,"last_trade_time":"2026-02-18T13:01:22","percent_change":-24.0789,"prev_day_close":7.59999990463257},{"option":"SPY260327C00659000","bid":33.59,"bid_size":10.0,"ask":37.1,"ask_size":10.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":0.7592,"gamma":0.0071,"vega":0.6849,"theta":-0.1895,"rho":0.4071,"theo":35.3361,"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":33.25},{"option":"SPY260327P00659000","bid":6.94,"bid_size":135.0,"ask":6.99,"ask_size":135.0,"iv":0.2047,"open_interest":56.0,"volume":7.0,"delta":-0.2537,"gamma":0.0072,"vega":0.7027,"theta":-0.1934,"rho":-0.1673,"theo":6.9396,"change":-1.71,"open":6.58,"high":6.58,"low":6.03,"tick":"down","last_trade_price":6.08,"last_trade_time":"2026-02-18T13:22:03","percent_change":-21.9512,"prev_day_close":7.78999996185303},{"option":"SPY260327C00660000","bid":32.76,"bid_size":10.0,"ask":36.27,"ask_size":10.0,"iv":0.2032,"open_interest":17.0,"volume":4.0,"delta":0.7532,"gamma":0.0073,"vega":0.6934,"theta":-0.1907,"rho":0.412,"theo":34.5025,"change":2.525,"open":35.0,"high":35.0,"low":35.0,"tick":"no_change","last_trade_price":35.0,"last_trade_time":"2026-02-18T15:53:00","percent_change":7.77521,"prev_day_close":32.4750003814697},{"option":"SPY260327P00660000","bid":7.12,"bid_size":73.0,"ask":7.16,"ask_size":135.0,"iv":0.2032,"open_interest":373.0,"volume":126.0,"delta":-0.2603,"gamma":0.0073,"vega":0.7107,"theta":-0.1945,"rho":-0.1714,"theo":7.1223,"change":-1.09,"open":7.63,"high":7.76,"low":6.13,"tick":"down","last_trade_price":6.89,"last_trade_time":"2026-02-18T15:58:24","percent_change":-13.6591,"prev_day_close":7.98000001907349},{"option":"SPY260327C00661000","bid":31.93,"bid_size":10.0,"ask":35.44,"ask_size":10.0,"iv":0.2015,"open_interest":1.0,"volume":0.0,"delta":0.7471,"gamma":0.0074,"vega":0.7009,"theta":-0.1919,"rho":0.4088,"theo":33.6738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.13,"last_trade_time":"2026-02-17T09:50:46","percent_change":0.0,"prev_day_close":31.664999961853},{"option":"SPY260327P00661000","bid":7.29,"bid_size":134.0,"ask":7.34,"ask_size":134.0,"iv":0.2018,"open_interest":78.0,"volume":1.0,"delta":-0.2661,"gamma":0.0075,"vega":0.7187,"theta":-0.1955,"rho":-0.1752,"theo":7.2868,"change":-1.72,"open":6.46,"high":6.46,"low":6.46,"tick":"down","last_trade_price":6.46,"last_trade_time":"2026-02-18T10:53:07","percent_change":-21.0269,"prev_day_close":8.17999982833862},{"option":"SPY260327C00662000","bid":31.1,"bid_size":10.0,"ask":33.22,"ask_size":10.0,"iv":0.1995,"open_interest":0.0,"volume":10.0,"delta":0.7408,"gamma":0.0076,"vega":0.7083,"theta":-0.193,"rho":0.4056,"theo":32.849,"change":-0.12,"open":31.58,"high":31.58,"low":30.75,"tick":"down","last_trade_price":30.75,"last_trade_time":"2026-02-18T09:30:44","percent_change":-0.388727,"prev_day_close":30.8699998855591},{"option":"SPY260327P00662000","bid":7.47,"bid_size":134.0,"ask":7.52,"ask_size":134.0,"iv":0.2002,"open_interest":15.0,"volume":2.0,"delta":-0.2726,"gamma":0.0076,"vega":0.7273,"theta":-0.1964,"rho":-0.179,"theo":7.4669,"change":-1.18,"open":7.3,"high":7.3,"low":7.2,"tick":"down","last_trade_price":7.2,"last_trade_time":"2026-02-18T10:00:37","percent_change":-14.0811,"prev_day_close":8.37999963760376},{"option":"SPY260327C00663000","bid":30.28,"bid_size":10.0,"ask":33.79,"ask_size":10.0,"iv":0.1987,"open_interest":4.0,"volume":0.0,"delta":0.7343,"gamma":0.0077,"vega":0.7156,"theta":-0.1941,"rho":0.4022,"theo":32.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.59,"last_trade_time":"2026-02-12T13:56:14","percent_change":0.0,"prev_day_close":30.0549993515015},{"option":"SPY260327P00663000","bid":7.66,"bid_size":134.0,"ask":7.7,"ask_size":134.0,"iv":0.1987,"open_interest":97.0,"volume":29.0,"delta":-0.2796,"gamma":0.0078,"vega":0.7355,"theta":-0.1973,"rho":-0.1837,"theo":7.6646,"change":-1.8,"open":8.32,"high":8.32,"low":6.79,"tick":"down","last_trade_price":6.79,"last_trade_time":"2026-02-18T12:42:51","percent_change":-20.9546,"prev_day_close":8.58999967575073},{"option":"SPY260327C00664000","bid":29.47,"bid_size":10.0,"ask":32.98,"ask_size":10.0,"iv":0.1978,"open_interest":7.0,"volume":0.0,"delta":0.7277,"gamma":0.0079,"vega":0.7228,"theta":-0.1951,"rho":0.3988,"theo":31.2121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.54,"last_trade_time":"2026-02-13T10:08:27","percent_change":0.0,"prev_day_close":29.2700004577637},{"option":"SPY260327P00664000","bid":7.85,"bid_size":133.0,"ask":7.89,"ask_size":133.0,"iv":0.1972,"open_interest":106.0,"volume":7.0,"delta":-0.2863,"gamma":0.0079,"vega":0.7434,"theta":-0.1981,"rho":-0.1883,"theo":7.8549,"change":-1.18,"open":7.22,"high":7.62,"low":6.87,"tick":"up","last_trade_price":7.62,"last_trade_time":"2026-02-18T13:52:47","percent_change":-13.4091,"prev_day_close":8.7999997138977},{"option":"SPY260327C00665000","bid":28.76,"bid_size":10.0,"ask":32.17,"ask_size":10.0,"iv":0.1956,"open_interest":34.0,"volume":1.0,"delta":0.7208,"gamma":0.0081,"vega":0.7299,"theta":-0.1961,"rho":0.3952,"theo":30.4002,"change":2.89,"open":31.35,"high":31.35,"low":31.35,"tick":"up","last_trade_price":31.35,"last_trade_time":"2026-02-18T13:48:16","percent_change":10.1546,"prev_day_close":28.460000038147},{"option":"SPY260327P00665000","bid":8.05,"bid_size":72.0,"ask":8.09,"ask_size":133.0,"iv":0.1957,"open_interest":327.0,"volume":126.0,"delta":-0.2928,"gamma":0.0081,"vega":0.7509,"theta":-0.1988,"rho":-0.1928,"theo":8.0366,"change":-1.25,"open":7.38,"high":8.74,"low":7.01,"tick":"down","last_trade_price":7.77,"last_trade_time":"2026-02-18T15:58:24","percent_change":-13.8581,"prev_day_close":9.01999998092651},{"option":"SPY260327C00666000","bid":27.94,"bid_size":10.0,"ask":31.36,"ask_size":10.0,"iv":0.1941,"open_interest":0.0,"volume":1.0,"delta":0.7139,"gamma":0.0082,"vega":0.7368,"theta":-0.197,"rho":0.3916,"theo":29.5927,"change":2.595,"open":30.27,"high":30.27,"low":30.27,"tick":"up","last_trade_price":30.27,"last_trade_time":"2026-02-18T14:23:58","percent_change":9.3767,"prev_day_close":27.6749992370605},{"option":"SPY260327P00666000","bid":8.25,"bid_size":133.0,"ask":8.29,"ask_size":133.0,"iv":0.1942,"open_interest":87.0,"volume":12.0,"delta":-0.2998,"gamma":0.0082,"vega":0.7622,"theta":-0.1995,"rho":-0.1971,"theo":8.2364,"change":-0.4,"open":8.9,"high":8.9,"low":7.17,"tick":"up","last_trade_price":8.85,"last_trade_time":"2026-02-18T14:59:19","percent_change":-4.32432,"prev_day_close":9.25},{"option":"SPY260327C00667000","bid":27.14,"bid_size":10.0,"ask":30.56,"ask_size":10.0,"iv":0.1932,"open_interest":59.0,"volume":1.0,"delta":0.7067,"gamma":0.0084,"vega":0.7439,"theta":-0.1979,"rho":0.388,"theo":28.7898,"change":3.705,"open":30.61,"high":30.61,"low":30.61,"tick":"up","last_trade_price":30.61,"last_trade_time":"2026-02-18T13:01:38","percent_change":13.7707,"prev_day_close":26.9050006866455},{"option":"SPY260327P00667000","bid":8.45,"bid_size":132.0,"ask":8.5,"ask_size":132.0,"iv":0.1926,"open_interest":37.0,"volume":20.0,"delta":-0.3071,"gamma":0.0084,"vega":0.7695,"theta":-0.2,"rho":-0.202,"theo":8.4449,"change":-1.63,"open":8.42,"high":8.42,"low":7.71,"tick":"up","last_trade_price":7.85,"last_trade_time":"2026-02-18T13:41:30","percent_change":-17.1941,"prev_day_close":9.48000001907349},{"option":"SPY260327C00668000","bid":26.33,"bid_size":10.0,"ask":29.76,"ask_size":10.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":0.6994,"gamma":0.0085,"vega":0.7579,"theta":-0.1987,"rho":0.3844,"theo":27.9914,"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":26.1300001144409},{"option":"SPY260327P00668000","bid":8.67,"bid_size":70.0,"ask":8.71,"ask_size":130.0,"iv":0.1911,"open_interest":110.0,"volume":21.0,"delta":-0.3145,"gamma":0.0085,"vega":0.7763,"theta":-0.2006,"rho":-0.2061,"theo":8.6586,"change":-1.035,"open":8.63,"high":8.68,"low":7.66,"tick":"up","last_trade_price":8.68,"last_trade_time":"2026-02-18T15:43:05","percent_change":-10.6536,"prev_day_close":9.71499967575073},{"option":"SPY260327C00669000","bid":25.54,"bid_size":10.0,"ask":28.97,"ask_size":10.0,"iv":0.19,"open_interest":0.0,"volume":0.0,"delta":0.6919,"gamma":0.0087,"vega":0.7703,"theta":-0.1994,"rho":0.3884,"theo":27.1997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.3649997711182},{"option":"SPY260327P00669000","bid":8.88,"bid_size":130.0,"ask":8.93,"ask_size":130.0,"iv":0.1895,"open_interest":28.0,"volume":21.0,"delta":-0.3222,"gamma":0.0087,"vega":0.783,"theta":-0.201,"rho":-0.2109,"theo":8.8773,"change":-0.77,"open":8.96,"high":9.19,"low":7.87,"tick":"up","last_trade_price":9.19,"last_trade_time":"2026-02-18T15:31:35","percent_change":-7.73092,"prev_day_close":9.95999956130981},{"option":"SPY260327C00670000","bid":24.68,"bid_size":11.0,"ask":28.19,"ask_size":11.0,"iv":0.1884,"open_interest":12.0,"volume":104.0,"delta":0.6842,"gamma":0.0089,"vega":0.777,"theta":-0.1999,"rho":0.3842,"theo":26.4187,"change":1.705,"open":27.93,"high":27.94,"low":26.31,"tick":"down","last_trade_price":26.31,"last_trade_time":"2026-02-18T16:09:15","percent_change":6.92948,"prev_day_close":24.6050004959106},{"option":"SPY260327P00670000","bid":9.1,"bid_size":129.0,"ask":9.15,"ask_size":129.0,"iv":0.188,"open_interest":384.0,"volume":165.0,"delta":-0.3299,"gamma":0.0089,"vega":0.7907,"theta":-0.2013,"rho":-0.2159,"theo":9.1011,"change":-1.16,"open":9.85,"high":9.93,"low":7.8,"tick":"down","last_trade_price":9.05,"last_trade_time":"2026-02-18T15:46:23","percent_change":-11.3614,"prev_day_close":10.2099995613098},{"option":"SPY260327C00671000","bid":23.9,"bid_size":10.0,"ask":27.41,"ask_size":10.0,"iv":0.1868,"open_interest":3.0,"volume":1.0,"delta":0.6763,"gamma":0.009,"vega":0.7835,"theta":-0.2004,"rho":0.3799,"theo":25.6432,"change":2.815,"open":26.68,"high":26.68,"low":26.68,"tick":"down","last_trade_price":26.68,"last_trade_time":"2026-02-18T10:14:25","percent_change":11.7955,"prev_day_close":23.8649997711182},{"option":"SPY260327P00671000","bid":9.33,"bid_size":128.0,"ask":9.38,"ask_size":128.0,"iv":0.1863,"open_interest":46.0,"volume":262.0,"delta":-0.3379,"gamma":0.009,"vega":0.7976,"theta":-0.2016,"rho":-0.2206,"theo":9.3317,"change":-1.25,"open":8.52,"high":9.22,"low":8.18,"tick":"up","last_trade_price":9.22,"last_trade_time":"2026-02-18T14:31:13","percent_change":-11.9389,"prev_day_close":10.4699997901916},{"option":"SPY260327C00672000","bid":23.13,"bid_size":10.0,"ask":26.64,"ask_size":10.0,"iv":0.1851,"open_interest":3.0,"volume":0.0,"delta":0.6682,"gamma":0.0092,"vega":0.7899,"theta":-0.2008,"rho":0.3754,"theo":24.8733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.18,"last_trade_time":"2026-02-17T15:22:14","percent_change":0.0,"prev_day_close":23.125},{"option":"SPY260327P00672000","bid":9.57,"bid_size":128.0,"ask":9.62,"ask_size":128.0,"iv":0.1848,"open_interest":126.0,"volume":34.0,"delta":-0.3461,"gamma":0.0092,"vega":0.8043,"theta":-0.2018,"rho":-0.2261,"theo":9.5683,"change":-1.49,"open":9.65,"high":10.39,"low":8.41,"tick":"down","last_trade_price":9.24,"last_trade_time":"2026-02-18T15:53:07","percent_change":-13.8863,"prev_day_close":10.7300000190735},{"option":"SPY260327C00673000","bid":22.37,"bid_size":10.0,"ask":25.88,"ask_size":10.0,"iv":0.1835,"open_interest":16.0,"volume":14.0,"delta":0.66,"gamma":0.0094,"vega":0.7961,"theta":-0.201,"rho":0.3708,"theo":24.1092,"change":3.045,"open":22.15,"high":25.54,"low":22.15,"tick":"down","last_trade_price":25.41,"last_trade_time":"2026-02-18T12:05:06","percent_change":13.615,"prev_day_close":22.3649997711182},{"option":"SPY260327P00673000","bid":9.81,"bid_size":127.0,"ask":9.86,"ask_size":127.0,"iv":0.1832,"open_interest":79.0,"volume":46.0,"delta":-0.3544,"gamma":0.0093,"vega":0.8108,"theta":-0.2018,"rho":-0.2318,"theo":9.8109,"change":-1.4,"open":10.35,"high":10.35,"low":8.57,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-18T14:16:04","percent_change":-12.7273,"prev_day_close":11.0},{"option":"SPY260327C00674000","bid":21.61,"bid_size":10.0,"ask":25.12,"ask_size":10.0,"iv":0.1819,"open_interest":5.0,"volume":0.0,"delta":0.6515,"gamma":0.0095,"vega":0.8019,"theta":-0.2013,"rho":0.3661,"theo":23.3511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.76,"last_trade_time":"2026-02-17T12:10:55","percent_change":0.0,"prev_day_close":21.6350002288818},{"option":"SPY260327P00674000","bid":10.06,"bid_size":126.0,"ask":10.11,"ask_size":126.0,"iv":0.1816,"open_interest":120.0,"volume":30.0,"delta":-0.363,"gamma":0.0095,"vega":0.8191,"theta":-0.2018,"rho":-0.2369,"theo":10.0602,"change":-0.63,"open":10.55,"high":10.65,"low":9.03,"tick":"up","last_trade_price":10.65,"last_trade_time":"2026-02-18T15:30:33","percent_change":-5.58511,"prev_day_close":11.2800002098084},{"option":"SPY260327C00675000","bid":20.85,"bid_size":11.0,"ask":24.36,"ask_size":11.0,"iv":0.1802,"open_interest":22.0,"volume":1.0,"delta":0.6428,"gamma":0.0097,"vega":0.8074,"theta":-0.2014,"rho":0.3614,"theo":22.5989,"change":3.025,"open":23.93,"high":23.93,"low":23.93,"tick":"up","last_trade_price":23.93,"last_trade_time":"2026-02-18T13:20:04","percent_change":14.4702,"prev_day_close":20.9049997329712},{"option":"SPY260327P00675000","bid":10.31,"bid_size":126.0,"ask":10.36,"ask_size":68.0,"iv":0.18,"open_interest":254.0,"volume":231.0,"delta":-0.3717,"gamma":0.0097,"vega":0.8256,"theta":-0.2016,"rho":-0.243,"theo":10.3199,"change":-1.365,"open":11.0,"high":11.15,"low":8.96,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-18T15:46:47","percent_change":-11.8029,"prev_day_close":11.5650000572205},{"option":"SPY260327C00676000","bid":20.11,"bid_size":10.0,"ask":23.62,"ask_size":10.0,"iv":0.1787,"open_interest":12.0,"volume":0.0,"delta":0.6338,"gamma":0.0099,"vega":0.8128,"theta":-0.2014,"rho":0.3567,"theo":21.8528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.08,"last_trade_time":"2026-02-17T14:35:17","percent_change":0.0,"prev_day_close":20.1850004196167},{"option":"SPY260327P00676000","bid":10.58,"bid_size":124.0,"ask":10.63,"ask_size":124.0,"iv":0.1783,"open_interest":136.0,"volume":8.0,"delta":-0.3807,"gamma":0.0098,"vega":0.8308,"theta":-0.2014,"rho":-0.248,"theo":10.5869,"change":-2.305,"open":11.11,"high":11.11,"low":9.51,"tick":"up","last_trade_price":9.56,"last_trade_time":"2026-02-18T11:50:18","percent_change":-19.4269,"prev_day_close":11.8650002479553},{"option":"SPY260327C00677000","bid":19.37,"bid_size":10.0,"ask":22.88,"ask_size":10.0,"iv":0.1771,"open_interest":90.0,"volume":0.0,"delta":0.6247,"gamma":0.01,"vega":0.8257,"theta":-0.2013,"rho":0.352,"theo":21.1128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.22,"last_trade_time":"2026-02-17T14:25:46","percent_change":0.0,"prev_day_close":19.5050001144409},{"option":"SPY260327P00677000","bid":10.85,"bid_size":67.0,"ask":10.9,"ask_size":124.0,"iv":0.1767,"open_interest":514.0,"volume":56.0,"delta":-0.3899,"gamma":0.01,"vega":0.8358,"theta":-0.201,"rho":-0.2536,"theo":10.86,"change":-0.545,"open":11.27,"high":11.62,"low":9.45,"tick":"up","last_trade_price":11.62,"last_trade_time":"2026-02-18T15:20:37","percent_change":-4.48007,"prev_day_close":12.164999961853},{"option":"SPY260327C00678000","bid":18.64,"bid_size":10.0,"ask":22.15,"ask_size":10.0,"iv":0.1754,"open_interest":51.0,"volume":2.0,"delta":0.6154,"gamma":0.0102,"vega":0.8324,"theta":-0.201,"rho":0.354,"theo":20.3855,"change":3.02,"open":21.35,"high":21.82,"low":21.35,"tick":"up","last_trade_price":21.82,"last_trade_time":"2026-02-18T10:56:24","percent_change":16.0638,"prev_day_close":18.7999992370605},{"option":"SPY260327P00678000","bid":11.12,"bid_size":123.0,"ask":11.17,"ask_size":66.0,"iv":0.1751,"open_interest":99.0,"volume":21.0,"delta":-0.3993,"gamma":0.0101,"vega":0.8413,"theta":-0.2005,"rho":-0.2591,"theo":11.1401,"change":-0.685,"open":12.23,"high":12.23,"low":10.03,"tick":"up","last_trade_price":11.79,"last_trade_time":"2026-02-18T15:19:12","percent_change":-5.49098,"prev_day_close":12.4749999046326},{"option":"SPY260327C00679000","bid":17.91,"bid_size":10.0,"ask":21.42,"ask_size":10.0,"iv":0.1736,"open_interest":101.0,"volume":2.0,"delta":0.6059,"gamma":0.0104,"vega":0.837,"theta":-0.2006,"rho":0.3485,"theo":19.667,"change":1.87,"open":19.78,"high":19.98,"low":19.78,"tick":"up","last_trade_price":19.98,"last_trade_time":"2026-02-18T10:01:35","percent_change":10.3258,"prev_day_close":18.1100006103516},{"option":"SPY260327P00679000","bid":11.41,"bid_size":123.0,"ask":11.46,"ask_size":123.0,"iv":0.1734,"open_interest":381.0,"volume":15.0,"delta":-0.4089,"gamma":0.0103,"vega":0.8459,"theta":-0.1999,"rho":-0.2653,"theo":11.4285,"change":-1.59,"open":10.18,"high":11.5,"low":10.18,"tick":"down","last_trade_price":11.2,"last_trade_time":"2026-02-18T15:47:16","percent_change":-12.4316,"prev_day_close":12.7900004386902},{"option":"SPY260327C00680000","bid":17.2,"bid_size":11.0,"ask":20.71,"ask_size":11.0,"iv":0.172,"open_interest":91.0,"volume":39.0,"delta":0.5961,"gamma":0.0105,"vega":0.8413,"theta":-0.2001,"rho":0.3428,"theo":18.9559,"change":1.67,"open":19.64,"high":20.09,"low":17.94,"tick":"up","last_trade_price":19.08,"last_trade_time":"2026-02-18T15:47:29","percent_change":9.59219,"prev_day_close":17.4099998474121},{"option":"SPY260327P00680000","bid":11.7,"bid_size":122.0,"ask":11.76,"ask_size":122.0,"iv":0.1718,"open_interest":437.0,"volume":466.0,"delta":-0.4187,"gamma":0.0104,"vega":0.8502,"theta":-0.1992,"rho":-0.2719,"theo":11.7241,"change":-1.625,"open":12.58,"high":12.76,"low":10.2,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-18T15:59:11","percent_change":-12.381,"prev_day_close":13.125},{"option":"SPY260327C00681000","bid":16.49,"bid_size":10.0,"ask":19.0,"ask_size":2.0,"iv":0.1703,"open_interest":195.0,"volume":21.0,"delta":0.5861,"gamma":0.0107,"vega":0.8452,"theta":-0.1994,"rho":0.337,"theo":18.2522,"change":0.47,"open":17.66,"high":19.57,"low":17.2,"tick":"down","last_trade_price":17.2,"last_trade_time":"2026-02-18T15:21:01","percent_change":2.80932,"prev_day_close":16.7300004959106},{"option":"SPY260327P00681000","bid":12.01,"bid_size":66.0,"ask":12.06,"ask_size":122.0,"iv":0.1702,"open_interest":88.0,"volume":41.0,"delta":-0.4287,"gamma":0.0106,"vega":0.8543,"theta":-0.1983,"rho":-0.2779,"theo":12.0277,"change":-1.395,"open":10.78,"high":12.07,"low":10.7,"tick":"no_change","last_trade_price":12.07,"last_trade_time":"2026-02-18T14:34:02","percent_change":-10.3602,"prev_day_close":13.4649996757507},{"option":"SPY260327C00682000","bid":15.79,"bid_size":10.0,"ask":17.75,"ask_size":1.0,"iv":0.168,"open_interest":181.0,"volume":25.0,"delta":0.5759,"gamma":0.0108,"vega":0.8486,"theta":-0.1986,"rho":0.3312,"theo":17.5563,"change":1.61,"open":16.99,"high":19.0,"low":16.91,"tick":"up","last_trade_price":17.68,"last_trade_time":"2026-02-18T15:48:00","percent_change":10.0187,"prev_day_close":16.0700006484985},{"option":"SPY260327P00682000","bid":12.32,"bid_size":122.0,"ask":12.37,"ask_size":122.0,"iv":0.1685,"open_interest":176.0,"volume":118.0,"delta":-0.439,"gamma":0.0107,"vega":0.8587,"theta":-0.1972,"rho":-0.2852,"theo":12.3431,"change":-0.71,"open":12.63,"high":13.32,"low":10.69,"tick":"no_change","last_trade_price":13.1,"last_trade_time":"2026-02-18T15:18:29","percent_change":-5.1412,"prev_day_close":13.8099999427795},{"option":"SPY260327C00683000","bid":15.11,"bid_size":10.0,"ask":18.62,"ask_size":10.0,"iv":0.1669,"open_interest":105.0,"volume":32.0,"delta":0.5654,"gamma":0.011,"vega":0.8516,"theta":-0.1976,"rho":0.3253,"theo":16.868,"change":1.025,"open":15.48,"high":18.0,"low":15.48,"tick":"up","last_trade_price":16.44,"last_trade_time":"2026-02-18T15:38:26","percent_change":6.64937,"prev_day_close":15.414999961853},{"option":"SPY260327P00683000","bid":12.64,"bid_size":121.0,"ask":12.69,"ask_size":121.0,"iv":0.1668,"open_interest":134.0,"volume":102.0,"delta":-0.4495,"gamma":0.0109,"vega":0.8614,"theta":-0.196,"rho":-0.291,"theo":12.6686,"change":-1.93,"open":13.57,"high":13.9,"low":11.19,"tick":"down","last_trade_price":12.24,"last_trade_time":"2026-02-18T15:55:43","percent_change":-13.6203,"prev_day_close":14.1699995994568},{"option":"SPY260327C00684000","bid":16.14,"bid_size":116.0,"ask":16.21,"ask_size":116.0,"iv":0.1654,"open_interest":197.0,"volume":46.0,"delta":0.5546,"gamma":0.0112,"vega":0.8543,"theta":-0.1966,"rho":0.3194,"theo":16.1831,"change":2.425,"open":15.0,"high":17.45,"low":14.9,"tick":"up","last_trade_price":17.2,"last_trade_time":"2026-02-18T11:51:22","percent_change":16.4129,"prev_day_close":14.7750000953674},{"option":"SPY260327P00684000","bid":12.97,"bid_size":121.0,"ask":13.02,"ask_size":121.0,"iv":0.1651,"open_interest":122.0,"volume":224.0,"delta":-0.4602,"gamma":0.011,"vega":0.8639,"theta":-0.1947,"rho":-0.2975,"theo":13.0015,"change":-1.465,"open":14.12,"high":14.12,"low":11.38,"tick":"no_change","last_trade_price":13.07,"last_trade_time":"2026-02-18T16:06:50","percent_change":-10.0791,"prev_day_close":14.5350003242493},{"option":"SPY260327C00685000","bid":15.47,"bid_size":118.0,"ask":15.54,"ask_size":118.0,"iv":0.1636,"open_interest":233.0,"volume":236.0,"delta":0.5436,"gamma":0.0113,"vega":0.862,"theta":-0.1953,"rho":0.3198,"theo":15.5133,"change":1.34,"open":14.57,"high":16.8,"low":14.33,"tick":"down","last_trade_price":15.48,"last_trade_time":"2026-02-18T16:00:29","percent_change":9.47666,"prev_day_close":14.1399998664856},{"option":"SPY260327P00685000","bid":13.31,"bid_size":121.0,"ask":13.36,"ask_size":65.0,"iv":0.1635,"open_interest":405.0,"volume":351.0,"delta":-0.4712,"gamma":0.0112,"vega":0.8657,"theta":-0.1932,"rho":-0.3038,"theo":13.3436,"change":-1.475,"open":14.56,"high":14.56,"low":11.63,"tick":"up","last_trade_price":13.44,"last_trade_time":"2026-02-18T16:12:58","percent_change":-9.88937,"prev_day_close":14.914999961853},{"option":"SPY260327C00686000","bid":14.81,"bid_size":120.0,"ask":14.88,"ask_size":120.0,"iv":0.162,"open_interest":88.0,"volume":84.0,"delta":0.5325,"gamma":0.0115,"vega":0.8635,"theta":-0.1939,"rho":0.3131,"theo":14.8579,"change":1.33,"open":15.49,"high":16.2,"low":14.38,"tick":"up","last_trade_price":14.85,"last_trade_time":"2026-02-18T16:14:43","percent_change":9.83728,"prev_day_close":13.5199999809265},{"option":"SPY260327P00686000","bid":13.66,"bid_size":121.0,"ask":13.72,"ask_size":121.0,"iv":0.1618,"open_interest":45.0,"volume":45.0,"delta":-0.4824,"gamma":0.0113,"vega":0.8672,"theta":-0.1916,"rho":-0.311,"theo":13.6951,"change":-1.685,"open":14.92,"high":14.92,"low":11.98,"tick":"down","last_trade_price":13.62,"last_trade_time":"2026-02-18T15:46:23","percent_change":-11.0095,"prev_day_close":15.3049998283386},{"option":"SPY260327C00687000","bid":14.16,"bid_size":120.0,"ask":14.23,"ask_size":120.0,"iv":0.1602,"open_interest":107.0,"volume":76.0,"delta":0.5215,"gamma":0.0116,"vega":0.8646,"theta":-0.1923,"rho":0.3065,"theo":14.2318,"change":1.315,"open":13.11,"high":15.45,"low":13.11,"tick":"down","last_trade_price":14.23,"last_trade_time":"2026-02-18T16:05:00","percent_change":10.182,"prev_day_close":12.914999961853},{"option":"SPY260327P00687000","bid":14.02,"bid_size":121.0,"ask":14.08,"ask_size":121.0,"iv":0.1602,"open_interest":89.0,"volume":417.0,"delta":-0.4937,"gamma":0.0114,"vega":0.8683,"theta":-0.1898,"rho":-0.3187,"theo":14.0556,"change":-2.255,"open":13.05,"high":14.63,"low":12.29,"tick":"down","last_trade_price":13.45,"last_trade_time":"2026-02-18T15:56:06","percent_change":-14.3585,"prev_day_close":15.7049999237061},{"option":"SPY260327C00688000","bid":13.53,"bid_size":121.0,"ask":13.59,"ask_size":121.0,"iv":0.1585,"open_interest":112.0,"volume":192.0,"delta":0.5099,"gamma":0.0117,"vega":0.865,"theta":-0.1905,"rho":0.2995,"theo":13.5951,"change":1.275,"open":12.42,"high":14.83,"low":12.42,"tick":"up","last_trade_price":13.59,"last_trade_time":"2026-02-18T15:59:44","percent_change":10.3532,"prev_day_close":12.3150000572205},{"option":"SPY260327P00688000","bid":14.4,"bid_size":65.0,"ask":14.45,"ask_size":120.0,"iv":0.1585,"open_interest":150.0,"volume":185.0,"delta":-0.5054,"gamma":0.0116,"vega":0.8674,"theta":-0.1878,"rho":-0.3266,"theo":14.4281,"change":-1.69,"open":14.14,"high":15.3,"low":12.84,"tick":"down","last_trade_price":14.43,"last_trade_time":"2026-02-18T16:00:44","percent_change":-10.4839,"prev_day_close":16.1199998855591},{"option":"SPY260327C00689000","bid":12.9,"bid_size":121.0,"ask":12.96,"ask_size":121.0,"iv":0.1569,"open_interest":112.0,"volume":88.0,"delta":0.498,"gamma":0.0118,"vega":0.8647,"theta":-0.1886,"rho":0.2925,"theo":12.9682,"change":1.485,"open":12.0,"high":14.1,"low":12.0,"tick":"up","last_trade_price":13.22,"last_trade_time":"2026-02-18T15:55:35","percent_change":12.6545,"prev_day_close":11.7350001335144},{"option":"SPY260327P00689000","bid":14.78,"bid_size":120.0,"ask":14.83,"ask_size":65.0,"iv":0.1568,"open_interest":219.0,"volume":19.0,"delta":-0.5172,"gamma":0.0117,"vega":0.8666,"theta":-0.1856,"rho":-0.3329,"theo":14.8158,"change":-1.805,"open":13.74,"high":15.6,"low":12.97,"tick":"down","last_trade_price":14.74,"last_trade_time":"2026-02-18T16:02:46","percent_change":-10.9096,"prev_day_close":16.5450000762939},{"option":"SPY260327C00690000","bid":12.29,"bid_size":121.0,"ask":12.35,"ask_size":121.0,"iv":0.1552,"open_interest":305.0,"volume":172.0,"delta":0.4855,"gamma":0.012,"vega":0.8638,"theta":-0.1864,"rho":0.2853,"theo":12.3322,"change":1.24,"open":11.6,"high":13.49,"low":11.5,"tick":"up","last_trade_price":12.4,"last_trade_time":"2026-02-18T15:59:35","percent_change":11.1111,"prev_day_close":11.1599998474121},{"option":"SPY260327P00690000","bid":15.17,"bid_size":120.0,"ask":15.23,"ask_size":120.0,"iv":0.1551,"open_interest":394.0,"volume":210.0,"delta":-0.5293,"gamma":0.0118,"vega":0.8658,"theta":-0.1832,"rho":-0.3401,"theo":15.2124,"change":-1.85,"open":14.12,"high":16.42,"low":13.46,"tick":"no_change","last_trade_price":15.13,"last_trade_time":"2026-02-18T15:59:39","percent_change":-10.8952,"prev_day_close":16.9799995422363},{"option":"SPY260327C00691000","bid":11.69,"bid_size":121.0,"ask":11.75,"ask_size":121.0,"iv":0.1536,"open_interest":48.0,"volume":29.0,"delta":0.4735,"gamma":0.0121,"vega":0.8624,"theta":-0.1841,"rho":0.2786,"theo":11.7444,"change":1.445,"open":11.32,"high":12.7,"low":11.32,"tick":"no_change","last_trade_price":12.05,"last_trade_time":"2026-02-18T13:59:33","percent_change":13.6256,"prev_day_close":10.6050000190735},{"option":"SPY260327P00691000","bid":15.58,"bid_size":117.0,"ask":15.64,"ask_size":117.0,"iv":0.1534,"open_interest":527.0,"volume":0.0,"delta":-0.5416,"gamma":0.0119,"vega":0.8632,"theta":-0.1807,"rho":-0.3471,"theo":15.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.95,"last_trade_time":"2026-02-13T14:29:09","percent_change":0.0,"prev_day_close":17.4200000762939},{"option":"SPY260327C00692000","bid":11.1,"bid_size":122.0,"ask":11.16,"ask_size":122.0,"iv":0.1519,"open_interest":147.0,"volume":38.0,"delta":0.461,"gamma":0.0122,"vega":0.8621,"theta":-0.1816,"rho":0.2766,"theo":11.1541,"change":0.245,"open":12.2,"high":12.2,"low":10.3,"tick":"down","last_trade_price":10.3,"last_trade_time":"2026-02-18T15:16:36","percent_change":2.4366,"prev_day_close":10.0549998283386},{"option":"SPY260327P00692000","bid":14.27,"bid_size":10.0,"ask":17.78,"ask_size":10.0,"iv":0.1517,"open_interest":168.0,"volume":3.0,"delta":-0.5544,"gamma":0.012,"vega":0.8609,"theta":-0.1779,"rho":-0.3553,"theo":16.0476,"change":-2.14,"open":14.47,"high":15.73,"low":14.47,"tick":"up","last_trade_price":15.73,"last_trade_time":"2026-02-18T15:59:22","percent_change":-11.9754,"prev_day_close":17.8700008392334},{"option":"SPY260327C00693000","bid":10.52,"bid_size":123.0,"ask":10.58,"ask_size":123.0,"iv":0.1503,"open_interest":237.0,"volume":17.0,"delta":0.4478,"gamma":0.0123,"vega":0.8587,"theta":-0.1788,"rho":0.2684,"theo":10.5603,"change":0.415,"open":9.85,"high":11.67,"low":9.85,"tick":"down","last_trade_price":9.94,"last_trade_time":"2026-02-18T15:09:43","percent_change":4.35695,"prev_day_close":9.52500009536743},{"option":"SPY260327P00693000","bid":14.7,"bid_size":10.0,"ask":18.21,"ask_size":10.0,"iv":0.15,"open_interest":358.0,"volume":1.0,"delta":-0.5672,"gamma":0.012,"vega":0.8571,"theta":-0.175,"rho":-0.3626,"theo":16.4794,"change":-3.475,"open":14.87,"high":14.87,"low":14.87,"tick":"down","last_trade_price":14.87,"last_trade_time":"2026-02-18T12:48:51","percent_change":-18.9425,"prev_day_close":18.3450002670288},{"option":"SPY260327C00694000","bid":9.96,"bid_size":124.0,"ask":10.02,"ask_size":124.0,"iv":0.1486,"open_interest":133.0,"volume":17.0,"delta":0.4349,"gamma":0.0123,"vega":0.8546,"theta":-0.1759,"rho":0.2604,"theo":9.9973,"change":1.455,"open":10.7,"high":11.04,"low":10.45,"tick":"up","last_trade_price":10.46,"last_trade_time":"2026-02-18T14:01:50","percent_change":16.1577,"prev_day_close":9.00499963760376},{"option":"SPY260327P00694000","bid":15.15,"bid_size":10.0,"ask":18.6,"ask_size":10.0,"iv":0.1487,"open_interest":484.0,"volume":10.0,"delta":-0.5801,"gamma":0.0121,"vega":0.8494,"theta":-0.1719,"rho":-0.3716,"theo":16.9279,"change":-2.16,"open":15.92,"high":16.7,"low":15.24,"tick":"up","last_trade_price":16.7,"last_trade_time":"2026-02-18T13:53:04","percent_change":-11.4528,"prev_day_close":18.8599996566772},{"option":"SPY260327C00695000","bid":9.42,"bid_size":126.0,"ask":9.47,"ask_size":126.0,"iv":0.147,"open_interest":505.0,"volume":157.0,"delta":0.4217,"gamma":0.0124,"vega":0.8497,"theta":-0.1728,"rho":0.2525,"theo":9.4471,"change":0.375,"open":8.65,"high":10.5,"low":8.4,"tick":"down","last_trade_price":8.88,"last_trade_time":"2026-02-18T15:09:43","percent_change":4.40918,"prev_day_close":8.50499963760376},{"option":"SPY260327P00695000","bid":16.99,"bid_size":2.0,"ask":17.73,"ask_size":2.0,"iv":0.1466,"open_interest":207.0,"volume":14.0,"delta":-0.5932,"gamma":0.0122,"vega":0.8444,"theta":-0.1686,"rho":-0.379,"theo":17.392,"change":-2.685,"open":15.51,"high":17.88,"low":15.51,"tick":"down","last_trade_price":16.7,"last_trade_time":"2026-02-18T15:56:51","percent_change":-13.8509,"prev_day_close":19.3850002288818},{"option":"SPY260327C00696000","bid":8.89,"bid_size":69.0,"ask":8.94,"ask_size":128.0,"iv":0.1454,"open_interest":110.0,"volume":4.0,"delta":0.4082,"gamma":0.0124,"vega":0.8441,"theta":-0.1696,"rho":0.2446,"theo":8.9101,"change":1.52,"open":9.03,"high":9.7,"low":9.03,"tick":"up","last_trade_price":9.54,"last_trade_time":"2026-02-18T12:46:47","percent_change":18.9526,"prev_day_close":8.01999998092651},{"option":"SPY260327P00696000","bid":16.1,"bid_size":10.0,"ask":19.55,"ask_size":10.0,"iv":0.1452,"open_interest":146.0,"volume":3.0,"delta":-0.6064,"gamma":0.0122,"vega":0.8387,"theta":-0.1652,"rho":-0.3866,"theo":17.8686,"change":-3.65,"open":18.59,"high":18.59,"low":16.23,"tick":"down","last_trade_price":16.23,"last_trade_time":"2026-02-18T12:46:47","percent_change":-18.3602,"prev_day_close":19.8800001144409},{"option":"SPY260327C00697000","bid":8.37,"bid_size":130.0,"ask":8.42,"ask_size":70.0,"iv":0.1439,"open_interest":55.0,"volume":4.0,"delta":0.3946,"gamma":0.0125,"vega":0.8378,"theta":-0.1662,"rho":0.2375,"theo":8.3867,"change":0.8,"open":9.15,"high":9.3,"low":8.35,"tick":"down","last_trade_price":8.35,"last_trade_time":"2026-02-18T14:31:41","percent_change":10.596,"prev_day_close":7.55000019073486},{"option":"SPY260327P00697000","bid":16.59,"bid_size":10.0,"ask":20.1,"ask_size":10.0,"iv":0.1434,"open_interest":151.0,"volume":42.0,"delta":-0.6199,"gamma":0.0122,"vega":0.8311,"theta":-0.1616,"rho":-0.3948,"theo":18.3604,"change":-2.41,"open":16.75,"high":18.0,"low":16.63,"tick":"up","last_trade_price":18.0,"last_trade_time":"2026-02-18T14:16:00","percent_change":-11.8079,"prev_day_close":20.4099998474121},{"option":"SPY260327C00698000","bid":7.87,"bid_size":133.0,"ask":7.92,"ask_size":72.0,"iv":0.1423,"open_interest":171.0,"volume":64.0,"delta":0.381,"gamma":0.0125,"vega":0.8287,"theta":-0.1626,"rho":0.2327,"theo":7.8855,"change":0.235,"open":7.27,"high":8.65,"low":7.27,"tick":"up","last_trade_price":7.33,"last_trade_time":"2026-02-18T15:17:33","percent_change":3.31219,"prev_day_close":7.09500002861023},{"option":"SPY260327P00698000","bid":17.1,"bid_size":10.0,"ask":20.61,"ask_size":10.0,"iv":0.1421,"open_interest":7.0,"volume":0.0,"delta":-0.6334,"gamma":0.0122,"vega":0.8232,"theta":-0.1578,"rho":-0.4025,"theo":18.8669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.38,"last_trade_time":"2026-02-11T15:23:29","percent_change":0.0,"prev_day_close":21.0050001144409},{"option":"SPY260327C00699000","bid":7.39,"bid_size":135.0,"ask":7.44,"ask_size":135.0,"iv":0.1407,"open_interest":30.0,"volume":6.0,"delta":0.3672,"gamma":0.0125,"vega":0.8198,"theta":-0.1588,"rho":0.2239,"theo":7.4005,"change":0.345,"open":8.2,"high":8.2,"low":6.99,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:34:13","percent_change":5.18407,"prev_day_close":6.65499997138977},{"option":"SPY260327P00699000","bid":17.63,"bid_size":10.0,"ask":21.14,"ask_size":10.0,"iv":0.1404,"open_interest":63.0,"volume":1.0,"delta":-0.6471,"gamma":0.0122,"vega":0.8105,"theta":-0.1539,"rho":-0.4121,"theo":19.393,"change":-0.85,"open":20.7,"high":20.7,"low":20.7,"tick":"down","last_trade_price":20.7,"last_trade_time":"2026-02-18T09:34:21","percent_change":-3.94432,"prev_day_close":21.5500001907349},{"option":"SPY260327C00700000","bid":6.93,"bid_size":74.0,"ask":6.97,"ask_size":74.0,"iv":0.1391,"open_interest":269.0,"volume":91.0,"delta":0.3534,"gamma":0.0124,"vega":0.81,"theta":-0.1548,"rho":0.2153,"theo":6.932,"change":0.73,"open":6.16,"high":7.81,"low":6.16,"tick":"down","last_trade_price":6.96,"last_trade_time":"2026-02-18T16:01:23","percent_change":11.7175,"prev_day_close":6.23000001907349},{"option":"SPY260327P00700000","bid":18.57,"bid_size":1.0,"ask":21.68,"ask_size":10.0,"iv":0.1388,"open_interest":510.0,"volume":6.0,"delta":-0.6608,"gamma":0.0122,"vega":0.7982,"theta":-0.1498,"rho":-0.4198,"theo":19.9387,"change":-3.86,"open":21.41,"high":21.41,"low":18.3,"tick":"down","last_trade_price":18.3,"last_trade_time":"2026-02-18T11:23:51","percent_change":-17.4188,"prev_day_close":22.1599998474121},{"option":"SPY260327C00701000","bid":6.48,"bid_size":141.0,"ask":6.52,"ask_size":76.0,"iv":0.1377,"open_interest":93.0,"volume":32.0,"delta":0.3394,"gamma":0.0124,"vega":0.7995,"theta":-0.1508,"rho":0.2069,"theo":6.48,"change":0.625,"open":6.32,"high":7.28,"low":6.28,"tick":"up","last_trade_price":6.45,"last_trade_time":"2026-02-18T15:46:24","percent_change":10.7296,"prev_day_close":5.82500004768372},{"option":"SPY260327P00701000","bid":18.74,"bid_size":10.0,"ask":22.25,"ask_size":10.0,"iv":0.1373,"open_interest":12.0,"volume":0.0,"delta":-0.6746,"gamma":0.0121,"vega":0.7881,"theta":-0.1456,"rho":-0.4276,"theo":20.5001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.75,"last_trade_time":"2026-02-06T16:00:53","percent_change":0.0,"prev_day_close":22.7200002670288},{"option":"SPY260327C00702000","bid":6.05,"bid_size":78.0,"ask":6.09,"ask_size":145.0,"iv":0.1362,"open_interest":84.0,"volume":6.0,"delta":0.3253,"gamma":0.0123,"vega":0.7882,"theta":-0.1466,"rho":0.1986,"theo":6.0449,"change":0.12,"open":6.66,"high":6.78,"low":5.56,"tick":"down","last_trade_price":5.56,"last_trade_time":"2026-02-18T15:24:18","percent_change":2.20588,"prev_day_close":5.44000005722046},{"option":"SPY260327P00702000","bid":19.32,"bid_size":118.0,"ask":22.83,"ask_size":10.0,"iv":0.1358,"open_interest":1.0,"volume":601.0,"delta":-0.6883,"gamma":0.012,"vega":0.7758,"theta":-0.1413,"rho":-0.436,"theo":21.0789,"change":-2.935,"open":19.83,"high":20.71,"low":19.78,"tick":"down","last_trade_price":20.42,"last_trade_time":"2026-02-18T14:00:03","percent_change":-12.5669,"prev_day_close":23.3549995422363},{"option":"SPY260327C00703000","bid":5.63,"bid_size":150.0,"ask":5.68,"ask_size":150.0,"iv":0.1348,"open_interest":227.0,"volume":44.0,"delta":0.3114,"gamma":0.0122,"vega":0.7719,"theta":-0.1423,"rho":0.1933,"theo":5.6327,"change":0.56,"open":5.83,"high":6.4,"low":5.39,"tick":"down","last_trade_price":5.62,"last_trade_time":"2026-02-18T16:12:13","percent_change":11.0672,"prev_day_close":5.05999994277954},{"option":"SPY260327P00703000","bid":19.92,"bid_size":162.0,"ask":23.43,"ask_size":10.0,"iv":0.1343,"open_interest":4.0,"volume":0.0,"delta":-0.702,"gamma":0.0119,"vega":0.7623,"theta":-0.1369,"rho":-0.4437,"theo":21.6761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.78,"last_trade_time":"2026-02-12T15:43:52","percent_change":0.0,"prev_day_close":24.0150003433228},{"option":"SPY260327C00704000","bid":5.24,"bid_size":160.0,"ask":5.28,"ask_size":188.0,"iv":0.1333,"open_interest":8267.0,"volume":22.0,"delta":0.298,"gamma":0.0121,"vega":0.7583,"theta":-0.138,"rho":0.1846,"theo":5.2523,"change":0.3,"open":5.9,"high":5.9,"low":5.01,"tick":"no_change","last_trade_price":5.01,"last_trade_time":"2026-02-18T15:00:05","percent_change":6.36943,"prev_day_close":4.71000003814697},{"option":"SPY260327P00704000","bid":20.54,"bid_size":163.0,"ask":24.04,"ask_size":10.0,"iv":0.1329,"open_interest":1.0,"volume":0.0,"delta":-0.7156,"gamma":0.0118,"vega":0.7428,"theta":-0.1323,"rho":-0.4526,"theo":22.2963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.91,"last_trade_time":"2026-02-12T11:08:38","percent_change":0.0,"prev_day_close":24.6700000762939},{"option":"SPY260327C00705000","bid":4.87,"bid_size":19.0,"ask":4.9,"ask_size":153.0,"iv":0.1318,"open_interest":413.0,"volume":52.0,"delta":0.2843,"gamma":0.012,"vega":0.7435,"theta":-0.1335,"rho":0.176,"theo":4.8774,"change":0.095,"open":4.69,"high":5.55,"low":4.46,"tick":"no_change","last_trade_price":4.47,"last_trade_time":"2026-02-18T15:21:17","percent_change":2.17143,"prev_day_close":4.375},{"option":"SPY260327P00705000","bid":21.18,"bid_size":164.0,"ask":24.67,"ask_size":10.0,"iv":0.1313,"open_interest":15.0,"volume":45.0,"delta":-0.7291,"gamma":0.0116,"vega":0.7272,"theta":-0.1277,"rho":-0.4602,"theo":22.9339,"change":-4.185,"open":21.13,"high":21.13,"low":21.13,"tick":"down","last_trade_price":21.13,"last_trade_time":"2026-02-18T10:42:53","percent_change":-16.5317,"prev_day_close":25.3149995803833},{"option":"SPY260327C00706000","bid":4.51,"bid_size":23.0,"ask":4.54,"ask_size":169.0,"iv":0.1304,"open_interest":8485.0,"volume":31.0,"delta":0.2706,"gamma":0.0118,"vega":0.7282,"theta":-0.1289,"rho":0.1676,"theo":4.5199,"change":0.095,"open":4.14,"high":5.12,"low":4.14,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-18T15:21:26","percent_change":2.34278,"prev_day_close":4.0550000667572},{"option":"SPY260327P00706000","bid":21.83,"bid_size":165.0,"ask":25.32,"ask_size":10.0,"iv":0.13,"open_interest":10.0,"volume":0.0,"delta":-0.7425,"gamma":0.0114,"vega":0.7115,"theta":-0.123,"rho":-0.4676,"theo":23.5897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.44,"last_trade_time":"2026-02-17T09:48:42","percent_change":0.0,"prev_day_close":26.0299997329712},{"option":"SPY260327C00707000","bid":4.17,"bid_size":19.0,"ask":4.2,"ask_size":158.0,"iv":0.1292,"open_interest":184.0,"volume":10.0,"delta":0.257,"gamma":0.0116,"vega":0.712,"theta":-0.1242,"rho":0.1621,"theo":4.1798,"change":0.425,"open":4.27,"high":4.77,"low":4.17,"tick":"down","last_trade_price":4.17,"last_trade_time":"2026-02-18T14:31:41","percent_change":11.3485,"prev_day_close":3.74500000476837},{"option":"SPY260327P00707000","bid":22.5,"bid_size":166.0,"ask":25.99,"ask_size":10.0,"iv":0.1287,"open_interest":76.0,"volume":0.0,"delta":-0.7557,"gamma":0.0112,"vega":0.695,"theta":-0.1184,"rho":-0.474,"theo":24.2621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.85,"last_trade_time":"2026-02-13T15:51:09","percent_change":0.0,"prev_day_close":26.7350006103516},{"option":"SPY260327C00708000","bid":3.85,"bid_size":18.0,"ask":3.88,"ask_size":160.0,"iv":0.1279,"open_interest":78.0,"volume":68.0,"delta":0.2438,"gamma":0.0114,"vega":0.6899,"theta":-0.1195,"rho":0.1534,"theo":3.8624,"change":0.45,"open":3.55,"high":4.43,"low":3.55,"tick":"up","last_trade_price":3.91,"last_trade_time":"2026-02-18T15:50:16","percent_change":13.0058,"prev_day_close":3.46000003814697},{"option":"SPY260327P00708000","bid":23.2,"bid_size":168.0,"ask":26.68,"ask_size":10.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":-0.7687,"gamma":0.011,"vega":0.6741,"theta":-0.1136,"rho":-0.4825,"theo":24.9546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.4650001525879},{"option":"SPY260327C00709000","bid":3.54,"bid_size":19.0,"ask":3.57,"ask_size":163.0,"iv":0.1266,"open_interest":72.0,"volume":30.0,"delta":0.2308,"gamma":0.0111,"vega":0.6714,"theta":-0.1148,"rho":0.145,"theo":3.562,"change":0.825,"open":4.01,"high":4.01,"low":4.01,"tick":"up","last_trade_price":4.01,"last_trade_time":"2026-02-18T11:37:05","percent_change":25.9027,"prev_day_close":3.18500006198883},{"option":"SPY260327P00709000","bid":23.9,"bid_size":169.0,"ask":27.38,"ask_size":10.0,"iv":0.1261,"open_interest":0.0,"volume":0.0,"delta":-0.7814,"gamma":0.0108,"vega":0.651,"theta":-0.1088,"rho":-0.4892,"theo":25.666,"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":28.1799993515015},{"option":"SPY260327C00710000","bid":3.25,"bid_size":191.0,"ask":3.28,"ask_size":90.0,"iv":0.1254,"open_interest":973.0,"volume":456.0,"delta":0.218,"gamma":0.0109,"vega":0.6526,"theta":-0.11,"rho":0.1369,"theo":3.2778,"change":0.305,"open":3.0,"high":3.81,"low":2.98,"tick":"down","last_trade_price":3.24,"last_trade_time":"2026-02-18T16:00:43","percent_change":10.3918,"prev_day_close":2.93500006198883},{"option":"SPY260327P00710000","bid":24.63,"bid_size":171.0,"ask":28.11,"ask_size":10.0,"iv":0.1246,"open_interest":310.0,"volume":37.0,"delta":-0.7938,"gamma":0.0105,"vega":0.633,"theta":-0.1041,"rho":-0.494,"theo":26.3927,"change":-1.34,"open":24.9,"high":28.0,"low":24.12,"tick":"up","last_trade_price":27.57,"last_trade_time":"2026-02-18T15:07:35","percent_change":-4.63507,"prev_day_close":28.9099998474121},{"option":"SPY260327C00711000","bid":2.99,"bid_size":18.0,"ask":3.01,"ask_size":91.0,"iv":0.1242,"open_interest":41.0,"volume":10.0,"delta":0.2054,"gamma":0.0106,"vega":0.6336,"theta":-0.1052,"rho":0.1292,"theo":3.009,"change":0.74,"open":2.78,"high":3.44,"low":2.78,"tick":"up","last_trade_price":3.44,"last_trade_time":"2026-02-18T13:01:25","percent_change":27.4074,"prev_day_close":2.70000004768372},{"option":"SPY260327P00711000","bid":25.37,"bid_size":173.0,"ask":28.85,"ask_size":10.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.8061,"gamma":0.0103,"vega":0.6136,"theta":-0.0994,"rho":-0.4974,"theo":27.1343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.710000038147},{"option":"SPY260327C00712000","bid":2.73,"bid_size":196.0,"ask":2.76,"ask_size":171.0,"iv":0.1232,"open_interest":5.0,"volume":610.0,"delta":0.1932,"gamma":0.0103,"vega":0.611,"theta":-0.1004,"rho":0.1232,"theo":2.7585,"change":0.345,"open":2.52,"high":3.17,"low":2.5,"tick":"no_change","last_trade_price":2.82,"last_trade_time":"2026-02-18T15:53:21","percent_change":13.9394,"prev_day_close":2.47500002384186},{"option":"SPY260327P00712000","bid":26.13,"bid_size":175.0,"ask":29.6,"ask_size":10.0,"iv":0.1227,"open_interest":0.0,"volume":0.0,"delta":-0.8181,"gamma":0.01,"vega":0.592,"theta":-0.0948,"rho":-0.5045,"theo":27.8931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.5},{"option":"SPY260327C00713000","bid":2.5,"bid_size":19.0,"ask":2.53,"ask_size":174.0,"iv":0.1221,"open_interest":31.0,"volume":20.0,"delta":0.1814,"gamma":0.01,"vega":0.5876,"theta":-0.0956,"rho":0.1155,"theo":2.5249,"change":0.135,"open":2.44,"high":2.86,"low":2.4,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T15:00:32","percent_change":5.96027,"prev_day_close":2.26499998569489},{"option":"SPY260327P00713000","bid":26.91,"bid_size":177.0,"ask":30.38,"ask_size":10.0,"iv":0.1214,"open_interest":0.0,"volume":0.0,"delta":-0.8296,"gamma":0.0097,"vega":0.566,"theta":-0.0902,"rho":-0.5082,"theo":28.67,"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":31.2950000762939},{"option":"SPY260327C00714000","bid":2.28,"bid_size":96.0,"ask":2.31,"ask_size":177.0,"iv":0.1212,"open_interest":12.0,"volume":56.0,"delta":0.17,"gamma":0.0096,"vega":0.5664,"theta":-0.0909,"rho":0.1081,"theo":2.3061,"change":0.31,"open":2.27,"high":2.61,"low":2.27,"tick":"down","last_trade_price":2.38,"last_trade_time":"2026-02-18T15:57:14","percent_change":14.9758,"prev_day_close":2.0699999332428},{"option":"SPY260327P00714000","bid":27.7,"bid_size":180.0,"ask":31.17,"ask_size":10.0,"iv":0.1206,"open_interest":0.0,"volume":0.0,"delta":-0.8409,"gamma":0.0094,"vega":0.5438,"theta":-0.0856,"rho":-0.5047,"theo":29.4601,"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":32.1199998855591},{"option":"SPY260327C00715000","bid":2.08,"bid_size":21.0,"ask":2.11,"ask_size":180.0,"iv":0.1203,"open_interest":949.0,"volume":75.0,"delta":0.1588,"gamma":0.0093,"vega":0.5454,"theta":-0.0862,"rho":0.1012,"theo":2.1013,"change":0.26,"open":2.18,"high":2.45,"low":1.9,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-18T15:58:24","percent_change":13.7566,"prev_day_close":1.88999998569489},{"option":"SPY260327P00715000","bid":28.51,"bid_size":149.0,"ask":31.98,"ask_size":10.0,"iv":0.1196,"open_interest":3.0,"volume":0.0,"delta":-0.8519,"gamma":0.0091,"vega":0.5231,"theta":-0.0815,"rho":-0.5035,"theo":30.2642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.65,"last_trade_time":"2026-02-12T12:22:56","percent_change":0.0,"prev_day_close":33.5050010681152},{"option":"SPY260327C00716000","bid":1.89,"bid_size":208.0,"ask":1.92,"ask_size":186.0,"iv":0.1193,"open_interest":5.0,"volume":4.0,"delta":0.1481,"gamma":0.0089,"vega":0.5229,"theta":-0.0815,"rho":0.0956,"theo":1.9117,"change":0.175,"open":1.83,"high":1.98,"low":1.83,"tick":"down","last_trade_price":1.9,"last_trade_time":"2026-02-18T16:00:43","percent_change":10.1449,"prev_day_close":1.72500002384186},{"option":"SPY260327P00716000","bid":29.34,"bid_size":149.0,"ask":32.8,"ask_size":10.0,"iv":0.1187,"open_interest":0.0,"volume":0.0,"delta":-0.8628,"gamma":0.0089,"vega":0.4996,"theta":-0.0774,"rho":-0.5096,"theo":31.0837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.7749996185303},{"option":"SPY260327C00717000","bid":1.72,"bid_size":104.0,"ask":1.74,"ask_size":104.0,"iv":0.1185,"open_interest":18.0,"volume":16.0,"delta":0.138,"gamma":0.0086,"vega":0.4979,"theta":-0.077,"rho":0.0888,"theo":1.7378,"change":0.185,"open":1.95,"high":1.96,"low":1.64,"tick":"up","last_trade_price":1.76,"last_trade_time":"2026-02-18T15:52:51","percent_change":11.746,"prev_day_close":1.57499998807907},{"option":"SPY260327P00717000","bid":30.17,"bid_size":149.0,"ask":33.63,"ask_size":10.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.8732,"gamma":0.0087,"vega":0.4731,"theta":-0.0734,"rho":-0.5045,"theo":31.9189,"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":34.8299999237061},{"option":"SPY260327C00718000","bid":1.56,"bid_size":200.0,"ask":1.59,"ask_size":226.0,"iv":0.1177,"open_interest":17.0,"volume":27.0,"delta":0.1282,"gamma":0.0082,"vega":0.4756,"theta":-0.0726,"rho":0.0825,"theo":1.5769,"change":0.2,"open":1.47,"high":1.82,"low":1.47,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-18T15:56:06","percent_change":13.986,"prev_day_close":1.43000000715256},{"option":"SPY260327P00718000","bid":31.03,"bid_size":150.0,"ask":34.48,"ask_size":10.0,"iv":0.1171,"open_interest":0.0,"volume":0.0,"delta":-0.8833,"gamma":0.0086,"vega":0.4486,"theta":-0.0696,"rho":-0.4829,"theo":32.7667,"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":35.6700000762939},{"option":"SPY260327C00719000","bid":1.41,"bid_size":231.0,"ask":1.44,"ask_size":229.0,"iv":0.117,"open_interest":6.0,"volume":39.0,"delta":0.1189,"gamma":0.0078,"vega":0.4544,"theta":-0.0683,"rho":0.0766,"theo":1.4285,"change":0.255,"open":1.42,"high":1.64,"low":1.42,"tick":"down","last_trade_price":1.56,"last_trade_time":"2026-02-18T12:43:45","percent_change":19.5402,"prev_day_close":1.30500000715256},{"option":"SPY260327P00719000","bid":31.89,"bid_size":150.0,"ask":35.35,"ask_size":10.0,"iv":0.1161,"open_interest":0.0,"volume":0.0,"delta":-0.8932,"gamma":0.0084,"vega":0.4267,"theta":-0.0663,"rho":-0.4667,"theo":33.6278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.5550003051758},{"option":"SPY260327C00720000","bid":1.28,"bid_size":214.0,"ask":1.31,"ask_size":253.0,"iv":0.1163,"open_interest":1031.0,"volume":147.0,"delta":0.1101,"gamma":0.0075,"vega":0.4327,"theta":-0.0642,"rho":0.0718,"theo":1.2928,"change":0.015,"open":1.2,"high":1.51,"low":1.18,"tick":"no_change","last_trade_price":1.2,"last_trade_time":"2026-02-18T15:18:11","percent_change":1.26582,"prev_day_close":1.18500000238419},{"option":"SPY260327P00720000","bid":32.77,"bid_size":151.0,"ask":36.23,"ask_size":10.0,"iv":0.1151,"open_interest":0.0,"volume":0.0,"delta":-0.9036,"gamma":0.0084,"vega":0.3997,"theta":-0.0652,"rho":-0.4615,"theo":34.5043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.45,"last_trade_time":"2026-02-10T10:00:50","percent_change":0.0,"prev_day_close":37.4600009918213},{"option":"SPY260327C00721000","bid":1.16,"bid_size":222.0,"ask":1.18,"ask_size":25.0,"iv":0.1157,"open_interest":4.0,"volume":16.0,"delta":0.1019,"gamma":0.0071,"vega":0.4096,"theta":-0.0602,"rho":0.0663,"theo":1.1701,"change":0.065,"open":1.3,"high":1.35,"low":1.14,"tick":"down","last_trade_price":1.14,"last_trade_time":"2026-02-18T14:55:37","percent_change":6.04651,"prev_day_close":1.07499998807907},{"option":"SPY260327P00721000","bid":33.67,"bid_size":152.0,"ask":37.12,"ask_size":10.0,"iv":0.1157,"open_interest":0.0,"volume":0.0,"delta":-0.9135,"gamma":0.0085,"vega":0.3724,"theta":-0.0643,"rho":-0.4324,"theo":35.3935,"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":38.3549995422363},{"option":"SPY260327C00722000","bid":1.05,"bid_size":228.0,"ask":1.07,"ask_size":323.0,"iv":0.1152,"open_interest":3.0,"volume":27.0,"delta":0.0942,"gamma":0.0067,"vega":0.3877,"theta":-0.0565,"rho":0.0612,"theo":1.0583,"change":0.125,"open":1.04,"high":1.24,"low":1.04,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-18T15:56:49","percent_change":12.8205,"prev_day_close":0.974999994039536},{"option":"SPY260327P00722000","bid":34.57,"bid_size":152.0,"ask":38.02,"ask_size":10.0,"iv":0.1149,"open_interest":0.0,"volume":0.0,"delta":-0.9242,"gamma":0.009,"vega":0.3456,"theta":-0.063,"rho":-0.4106,"theo":36.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.2849998474121},{"option":"SPY260327C00723000","bid":0.95,"bid_size":235.0,"ask":0.97,"ask_size":221.0,"iv":0.1147,"open_interest":6.0,"volume":34.0,"delta":0.0869,"gamma":0.0064,"vega":0.3679,"theta":-0.0529,"rho":0.0565,"theo":0.9566,"change":0.0,"open":1.05,"high":1.06,"low":0.89,"tick":"no_change","last_trade_price":0.89,"last_trade_time":"2026-02-18T15:36:23","percent_change":1.60732e-6,"prev_day_close":0.889999985694885},{"option":"SPY260327P00723000","bid":35.49,"bid_size":153.0,"ask":38.94,"ask_size":10.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.9348,"gamma":0.0096,"vega":0.3212,"theta":-0.0628,"rho":-0.3304,"theo":37.208,"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":40.2250003814697},{"option":"SPY260327C00724000","bid":0.86,"bid_size":402.0,"ask":0.88,"ask_size":460.0,"iv":0.1144,"open_interest":24.0,"volume":41.0,"delta":0.0802,"gamma":0.006,"vega":0.3486,"theta":-0.0495,"rho":0.0527,"theo":0.8655,"change":0.18,"open":1.02,"high":1.02,"low":0.95,"tick":"up","last_trade_price":0.99,"last_trade_time":"2026-02-18T13:06:57","percent_change":22.2222,"prev_day_close":0.810000002384186},{"option":"SPY260327P00724000","bid":36.42,"bid_size":155.0,"ask":39.88,"ask_size":10.0,"iv":0.1145,"open_interest":0.0,"volume":0.0,"delta":-0.9451,"gamma":0.0096,"vega":0.2872,"theta":-0.071,"rho":-0.3231,"theo":38.1403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.1750011444092},{"option":"SPY260327C00725000","bid":0.78,"bid_size":412.0,"ask":0.79,"ask_size":260.0,"iv":0.1139,"open_interest":471.0,"volume":79.0,"delta":0.0739,"gamma":0.0057,"vega":0.3288,"theta":-0.0463,"rho":0.0485,"theo":0.7826,"change":0.03,"open":0.83,"high":0.93,"low":0.72,"tick":"up","last_trade_price":0.77,"last_trade_time":"2026-02-18T15:47:08","percent_change":4.05405,"prev_day_close":0.740000009536743},{"option":"SPY260327P00725000","bid":37.36,"bid_size":158.0,"ask":40.82,"ask_size":10.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9544,"gamma":0.0096,"vega":0.2561,"theta":-0.0776,"rho":-0.2136,"theo":39.0805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.1350002288818},{"option":"SPY260327C00726000","bid":0.71,"bid_size":137.0,"ask":0.72,"ask_size":337.0,"iv":0.1137,"open_interest":0.0,"volume":10.0,"delta":0.0682,"gamma":0.0053,"vega":0.3096,"theta":-0.0433,"rho":0.0447,"theo":0.7087,"change":0.15,"open":0.82,"high":0.82,"low":0.82,"tick":"up","last_trade_price":0.82,"last_trade_time":"2026-02-18T11:31:16","percent_change":22.3881,"prev_day_close":0.6700000166893},{"option":"SPY260327P00726000","bid":38.31,"bid_size":162.0,"ask":41.78,"ask_size":10.0,"iv":0.1133,"open_interest":0.0,"volume":0.0,"delta":-0.9642,"gamma":0.0087,"vega":0.2128,"theta":-0.0926,"rho":-0.1798,"theo":40.0425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.1099987030029},{"option":"SPY260327C00727000","bid":0.64,"bid_size":430.0,"ask":0.65,"ask_size":300.0,"iv":0.1133,"open_interest":3.0,"volume":6.0,"delta":0.0628,"gamma":0.005,"vega":0.2924,"theta":-0.0404,"rho":0.0412,"theo":0.6422,"change":0.14,"open":0.73,"high":0.75,"low":0.73,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T11:31:27","percent_change":22.9508,"prev_day_close":0.610000014305115},{"option":"SPY260327P00727000","bid":39.28,"bid_size":165.0,"ask":42.75,"ask_size":10.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.9731,"gamma":0.0077,"vega":0.1754,"theta":-0.1007,"rho":-0.1195,"theo":41.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.0799999237061},{"option":"SPY260327C00728000","bid":0.58,"bid_size":438.0,"ask":0.59,"ask_size":300.0,"iv":0.1132,"open_interest":8.0,"volume":0.0,"delta":0.0579,"gamma":0.0047,"vega":0.2765,"theta":-0.0378,"rho":0.0384,"theo":0.5823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-17T16:08:10","percent_change":0.0,"prev_day_close":0.555000007152557},{"option":"SPY260327P00728000","bid":40.25,"bid_size":166.0,"ask":43.73,"ask_size":10.0,"iv":0.1121,"open_interest":0.0,"volume":0.0,"delta":-0.9802,"gamma":0.0066,"vega":0.1396,"theta":-0.0837,"rho":-0.1153,"theo":41.9927,"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":45.2150001525879},{"option":"SPY260327C00729000","bid":0.53,"bid_size":144.0,"ask":0.54,"ask_size":345.0,"iv":0.1132,"open_interest":8.0,"volume":2.0,"delta":0.0534,"gamma":0.0044,"vega":0.2606,"theta":-0.0354,"rho":0.0353,"theo":0.5296,"change":0.085,"open":0.62,"high":0.62,"low":0.59,"tick":"down","last_trade_price":0.59,"last_trade_time":"2026-02-18T13:06:39","percent_change":16.8317,"prev_day_close":0.504999995231628},{"option":"SPY260327P00729000","bid":41.22,"bid_size":168.0,"ask":44.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9864,"gamma":0.0056,"vega":0.1066,"theta":-0.069,"rho":-0.0527,"theo":42.9753,"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":46.0799999237061},{"option":"SPY260327C00730000","bid":0.48,"bid_size":462.0,"ask":0.49,"ask_size":301.0,"iv":0.113,"open_interest":4380.0,"volume":85.0,"delta":0.0494,"gamma":0.0042,"vega":0.2454,"theta":-0.0331,"rho":0.0326,"theo":0.4823,"change":-0.005,"open":0.46,"high":0.57,"low":0.45,"tick":"up","last_trade_price":0.46,"last_trade_time":"2026-02-18T15:30:41","percent_change":-1.07527,"prev_day_close":0.465000003576279},{"option":"SPY260327P00730000","bid":42.22,"bid_size":10.0,"ask":45.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9907,"gamma":0.0042,"vega":0.0796,"theta":-0.0645,"rho":0.0,"theo":43.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.0,"last_trade_time":"2026-02-11T10:11:20","percent_change":0.0,"prev_day_close":47.0150012969971},{"option":"SPY260327C00735000","bid":0.3,"bid_size":536.0,"ask":0.31,"ask_size":300.0,"iv":0.1133,"open_interest":3485.0,"volume":63.0,"delta":0.0336,"gamma":0.003,"vega":0.184,"theta":-0.0242,"rho":0.0223,"theo":0.3112,"change":0.01,"open":0.3,"high":0.36,"low":0.29,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-18T16:02:18","percent_change":3.33333,"prev_day_close":0.299999997019768},{"option":"SPY260327P00735000","bid":47.22,"bid_size":10.0,"ask":50.73,"ask_size":10.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":48.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.5,"last_trade_time":"2026-02-12T11:46:50","percent_change":0.0,"prev_day_close":52.0850009918213},{"option":"SPY260327C00740000","bid":0.2,"bid_size":590.0,"ask":0.21,"ask_size":541.0,"iv":0.1151,"open_interest":292.0,"volume":169.0,"delta":0.0237,"gamma":0.0022,"vega":0.1402,"theta":-0.0182,"rho":0.0158,"theo":0.2118,"change":-0.015,"open":0.22,"high":0.24,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T15:30:02","percent_change":-7.31707,"prev_day_close":0.204999998211861},{"option":"SPY260327P00740000","bid":52.22,"bid_size":10.0,"ask":55.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":53.97,"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":57.0150012969971},{"option":"SPY260327C00745000","bid":0.14,"bid_size":596.0,"ask":0.15,"ask_size":956.0,"iv":0.1178,"open_interest":709.0,"volume":124.0,"delta":0.0171,"gamma":0.0016,"vega":0.1082,"theta":-0.0141,"rho":0.0115,"theo":0.1498,"change":-0.005,"open":0.16,"high":0.16,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:54:47","percent_change":-3.44828,"prev_day_close":0.145000003278255},{"option":"SPY260327P00745000","bid":57.22,"bid_size":10.0,"ask":60.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":58.97,"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":62.0999984741211},{"option":"SPY260327C00750000","bid":0.1,"bid_size":596.0,"ask":0.11,"ask_size":759.0,"iv":0.1208,"open_interest":437.0,"volume":25.0,"delta":0.0128,"gamma":0.0012,"vega":0.0855,"theta":-0.0112,"rho":0.0086,"theo":0.1114,"change":0.005,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:30:41","percent_change":4.7619,"prev_day_close":0.105000000447035},{"option":"SPY260327P00750000","bid":62.22,"bid_size":170.0,"ask":65.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":63.97,"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":67.0850028991699},{"option":"SPY260327C00755000","bid":0.07,"bid_size":670.0,"ask":0.08,"ask_size":300.0,"iv":0.1235,"open_interest":16.0,"volume":0.0,"delta":0.0098,"gamma":0.001,"vega":0.0686,"theta":-0.0091,"rho":0.0066,"theo":0.0853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-17T10:36:49","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY260327P00755000","bid":67.22,"bid_size":170.0,"ask":70.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":68.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":62.25,"last_trade_time":"2026-02-12T09:58:05","percent_change":0.0,"prev_day_close":72.0400009155274},{"option":"SPY260327C00760000","bid":0.06,"bid_size":300.0,"ask":0.07,"ask_size":1114.0,"iv":0.1289,"open_interest":931.0,"volume":1.0,"delta":0.0078,"gamma":0.0008,"vega":0.0566,"theta":-0.0077,"rho":0.0052,"theo":0.0682,"change":-0.015,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:38:03","percent_change":-23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260327P00760000","bid":72.22,"bid_size":170.0,"ask":75.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":73.97,"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":77.0550003051758},{"option":"SPY260327C00765000","bid":0.04,"bid_size":685.0,"ask":0.06,"ask_size":1284.0,"iv":0.1323,"open_interest":42.0,"volume":176.0,"delta":0.0064,"gamma":0.0006,"vega":0.0474,"theta":-0.0066,"rho":0.0043,"theo":0.0561,"change":0.005,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:31:30","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260327P00765000","bid":77.22,"bid_size":170.0,"ask":80.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":78.97,"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":82.0900001525879},{"option":"SPY260327C00770000","bid":0.04,"bid_size":493.0,"ask":0.05,"ask_size":1254.0,"iv":0.1379,"open_interest":13.0,"volume":0.0,"delta":0.0053,"gamma":0.0005,"vega":0.0403,"theta":-0.0057,"rho":0.0035,"theo":0.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-12T13:28:29","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260327P00770000","bid":82.22,"bid_size":170.0,"ask":85.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":83.97,"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":87.1049995422363},{"option":"SPY260327C00775000","bid":0.03,"bid_size":672.0,"ask":0.04,"ask_size":444.0,"iv":0.141,"open_interest":10.0,"volume":0.0,"delta":0.0045,"gamma":0.0004,"vega":0.0352,"theta":-0.0052,"rho":0.0031,"theo":0.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-11T14:18:51","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260327P00775000","bid":87.22,"bid_size":170.0,"ask":90.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":88.97,"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":92.0450019836426},{"option":"SPY260327C00780000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":1329.0,"iv":0.1479,"open_interest":306.0,"volume":0.0,"delta":0.004,"gamma":0.0004,"vega":0.0312,"theta":-0.0047,"rho":0.0027,"theo":0.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-17T11:16:23","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260327P00780000","bid":92.22,"bid_size":170.0,"ask":95.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":93.97,"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":97.0550003051758},{"option":"SPY260327C00785000","bid":0.02,"bid_size":694.0,"ask":0.03,"ask_size":300.0,"iv":0.1497,"open_interest":15.0,"volume":0.0,"delta":0.0035,"gamma":0.0003,"vega":0.0278,"theta":-0.0044,"rho":0.0023,"theo":0.0331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:06:34","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260327P00785000","bid":97.22,"bid_size":170.0,"ask":100.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":98.97,"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":102.090000152588},{"option":"SPY260327C00790000","bid":0.02,"bid_size":682.0,"ask":0.03,"ask_size":495.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0003,"vega":0.025,"theta":-0.004,"rho":0.0021,"theo":0.0301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260327P00790000","bid":102.22,"bid_size":170.0,"ask":105.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":103.97,"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":107.104999542236},{"option":"SPY260327C00795000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":942.0,"iv":0.1621,"open_interest":565.0,"volume":321.0,"delta":0.0028,"gamma":0.0002,"vega":0.0227,"theta":-0.0038,"rho":0.0019,"theo":0.0276,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:00:10","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260327P00795000","bid":107.22,"bid_size":170.0,"ask":110.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":108.97,"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":112.055000305176},{"option":"SPY260327C00800000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1445.0,"iv":0.1685,"open_interest":0.0,"volume":1274.0,"delta":0.0026,"gamma":0.0002,"vega":0.0209,"theta":-0.0036,"rho":0.0017,"theo":0.0259,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:54:27","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260327P00800000","bid":112.22,"bid_size":170.0,"ask":115.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":113.97,"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":117.104999542236},{"option":"SPY260327C00805000","bid":0.02,"bid_size":193.0,"ask":0.03,"ask_size":1482.0,"iv":0.1746,"open_interest":194.0,"volume":0.0,"delta":0.0023,"gamma":0.0002,"vega":0.0188,"theta":-0.0033,"rho":0.0015,"theo":0.0235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00805000","bid":117.22,"bid_size":170.0,"ask":120.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":118.97,"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":122.075000762939},{"option":"SPY260327C00810000","bid":0.01,"bid_size":715.0,"ask":0.02,"ask_size":300.0,"iv":0.1729,"open_interest":2.0,"volume":21.0,"delta":0.0021,"gamma":0.0002,"vega":0.0175,"theta":-0.0032,"rho":0.0014,"theo":0.0221,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:10:39","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00810000","bid":122.22,"bid_size":170.0,"ask":125.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":123.97,"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":127.069999694824},{"option":"SPY260327C00815000","bid":0.01,"bid_size":713.0,"ask":0.02,"ask_size":300.0,"iv":0.1789,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0159,"theta":-0.003,"rho":0.0013,"theo":0.0204,"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":0.0149999996647239},{"option":"SPY260327P00815000","bid":127.22,"bid_size":170.0,"ask":130.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":128.97,"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":132.064994812012},{"option":"SPY260327C00820000","bid":0.01,"bid_size":712.0,"ask":0.02,"ask_size":300.0,"iv":0.1847,"open_interest":2.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0146,"theta":-0.0028,"rho":0.0012,"theo":0.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T13:37:26","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00820000","bid":132.22,"bid_size":170.0,"ask":135.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":133.97,"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":137.209999084473},{"option":"SPY260327C00825000","bid":0.01,"bid_size":711.0,"ask":0.02,"ask_size":300.0,"iv":0.1905,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0135,"theta":-0.0026,"rho":0.0011,"theo":0.0176,"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":0.0149999996647239},{"option":"SPY260327P00825000","bid":137.22,"bid_size":170.0,"ask":140.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":138.97,"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":142.209999084473},{"option":"SPY260327C00830000","bid":0.01,"bid_size":711.0,"ask":0.02,"ask_size":537.0,"iv":0.1962,"open_interest":2.0,"volume":1.0,"delta":0.0015,"gamma":0.0001,"vega":0.0124,"theta":-0.0025,"rho":0.001,"theo":0.0163,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:29:02","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00830000","bid":142.22,"bid_size":170.0,"ask":145.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":143.97,"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":147.209999084473},{"option":"SPY260327C00835000","bid":0.01,"bid_size":711.0,"ask":0.02,"ask_size":541.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0114,"theta":-0.0023,"rho":0.0009,"theo":0.0151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00835000","bid":147.22,"bid_size":170.0,"ask":150.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":148.97,"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":152.209999084473},{"option":"SPY260327C00840000","bid":0.01,"bid_size":711.0,"ask":0.02,"ask_size":545.0,"iv":0.2073,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0105,"theta":-0.0022,"rho":0.0008,"theo":0.0141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00840000","bid":152.22,"bid_size":170.0,"ask":155.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":153.97,"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":157.209999084473},{"option":"SPY260327C00845000","bid":0.01,"bid_size":711.0,"ask":0.02,"ask_size":548.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0097,"theta":-0.0021,"rho":0.0008,"theo":0.0131,"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":0.0149999996647239},{"option":"SPY260327P00845000","bid":157.22,"bid_size":170.0,"ask":160.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":158.97,"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":162.209999084473},{"option":"SPY260327C00850000","bid":0.01,"bid_size":710.0,"ask":0.02,"ask_size":552.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.009,"theta":-0.002,"rho":0.0007,"theo":0.0122,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00850000","bid":162.22,"bid_size":170.0,"ask":165.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":163.97,"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":167.209999084473},{"option":"SPY260327C00855000","bid":0.01,"bid_size":710.0,"ask":0.02,"ask_size":717.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0083,"theta":-0.0018,"rho":0.0006,"theo":0.0113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00855000","bid":167.22,"bid_size":170.0,"ask":170.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":168.97,"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":172.219993591309},{"option":"SPY260327C00860000","bid":0.01,"bid_size":709.0,"ask":0.02,"ask_size":719.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0078,"theta":-0.0018,"rho":0.0006,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00860000","bid":172.22,"bid_size":170.0,"ask":175.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":173.97,"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":177.209999084473},{"option":"SPY260327C00865000","bid":0.01,"bid_size":484.0,"ask":0.02,"ask_size":722.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0072,"theta":-0.0017,"rho":0.0005,"theo":0.01,"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":0.0149999996647239},{"option":"SPY260327P00865000","bid":177.22,"bid_size":170.0,"ask":180.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":178.97,"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":182.209999084473},{"option":"SPY260327C00870000","bid":0.01,"bid_size":422.0,"ask":0.02,"ask_size":743.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0067,"theta":-0.0016,"rho":0.0005,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00870000","bid":182.22,"bid_size":170.0,"ask":185.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":183.97,"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":187.219993591309},{"option":"SPY260327C00875000","bid":0.01,"bid_size":419.0,"ask":0.02,"ask_size":749.0,"iv":0.2452,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0062,"theta":-0.0015,"rho":0.0005,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00875000","bid":187.22,"bid_size":170.0,"ask":190.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":188.97,"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":192.219993591309},{"option":"SPY260327C00880000","bid":0.01,"bid_size":312.0,"ask":0.02,"ask_size":759.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0057,"theta":-0.0014,"rho":0.0004,"theo":0.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00880000","bid":192.22,"bid_size":170.0,"ask":195.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":193.97,"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":197.219993591309},{"option":"SPY260327C00885000","bid":0.01,"bid_size":309.0,"ask":0.02,"ask_size":768.0,"iv":0.2557,"open_interest":0.0,"volume":8.0,"delta":0.0006,"gamma":0.0,"vega":0.0053,"theta":-0.0013,"rho":0.0004,"theo":0.0074,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:03:05","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00885000","bid":197.22,"bid_size":170.0,"ask":200.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":198.97,"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":202.209999084473},{"option":"SPY260327C00890000","bid":0.01,"bid_size":305.0,"ask":0.02,"ask_size":778.0,"iv":0.2611,"open_interest":0.0,"volume":8.0,"delta":0.0005,"gamma":0.0,"vega":0.0048,"theta":-0.0012,"rho":0.0004,"theo":0.0067,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:03:08","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00890000","bid":202.22,"bid_size":170.0,"ask":205.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":203.97,"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":207.259994506836},{"option":"SPY260327C00895000","bid":0.01,"bid_size":302.0,"ask":0.02,"ask_size":787.0,"iv":0.2662,"open_interest":7.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0044,"theta":-0.0011,"rho":0.0003,"theo":0.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-09T12:02:12","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00895000","bid":207.22,"bid_size":170.0,"ask":210.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":208.97,"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":212.259994506836},{"option":"SPY260327C00900000","bid":0.01,"bid_size":108.0,"ask":0.02,"ask_size":797.0,"iv":0.2711,"open_interest":501.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0042,"theta":-0.0011,"rho":0.0003,"theo":0.006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00900000","bid":212.22,"bid_size":170.0,"ask":215.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0645,"rho":0.0,"theo":213.97,"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":217.259994506836},{"option":"SPY260331C00345000","bid":340.27,"bid_size":1.0,"ask":343.96,"ask_size":11.0,"iv":0.7542,"open_interest":38.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0071,"theta":0.0,"rho":0.2638,"theo":342.0817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.84,"last_trade_time":"2026-01-29T09:44:15","percent_change":0.0,"prev_day_close":338.849990844727},{"option":"SPY260331P00345000","bid":0.05,"bid_size":1174.0,"ask":0.06,"ask_size":355.0,"iv":0.7054,"open_interest":8661.0,"volume":44.0,"delta":-0.0014,"gamma":0.0,"vega":0.0105,"theta":-0.0082,"rho":-0.001,"theo":0.0637,"change":-0.015,"open":0.05,"high":0.07,"low":0.05,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:43:13","percent_change":-20.0,"prev_day_close":0.0749999992549419},{"option":"SPY260331C00350000","bid":335.29,"bid_size":1.0,"ask":338.98,"ask_size":11.0,"iv":0.7433,"open_interest":48.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0078,"theta":0.0,"rho":0.2681,"theo":337.0997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.95,"last_trade_time":"2026-02-06T10:50:20","percent_change":0.0,"prev_day_close":333.870010375977},{"option":"SPY260331P00350000","bid":0.05,"bid_size":1360.0,"ask":0.07,"ask_size":355.0,"iv":0.7019,"open_interest":3582.0,"volume":24.0,"delta":-0.0015,"gamma":0.0,"vega":0.0111,"theta":-0.0085,"rho":-0.0011,"theo":0.0668,"change":-0.015,"open":0.06,"high":0.06,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T09:30:01","percent_change":-20.0,"prev_day_close":0.0749999992549419},{"option":"SPY260331C00355000","bid":330.37,"bid_size":10.0,"ask":333.88,"ask_size":10.0,"iv":0.7124,"open_interest":3.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0082,"theta":0.0,"rho":0.2719,"theo":332.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.0,"last_trade_time":"2025-10-06T11:46:18","percent_change":0.0,"prev_day_close":329.020004272461},{"option":"SPY260331P00355000","bid":0.06,"bid_size":484.0,"ask":0.07,"ask_size":355.0,"iv":0.6881,"open_interest":1982.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0116,"theta":-0.0088,"rho":-0.0012,"theo":0.0699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-17T11:52:37","percent_change":0.0,"prev_day_close":0.0850000008940697},{"option":"SPY260331C00360000","bid":325.39,"bid_size":10.0,"ask":328.9,"ask_size":10.0,"iv":0.7023,"open_interest":14.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":0.2757,"theo":327.1369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":335.06,"last_trade_time":"2026-01-30T10:50:20","percent_change":0.0,"prev_day_close":324.039993286133},{"option":"SPY260331P00360000","bid":0.06,"bid_size":1284.0,"ask":0.07,"ask_size":293.0,"iv":0.6744,"open_interest":2074.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0123,"theta":-0.0092,"rho":-0.0012,"theo":0.0735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-17T10:34:10","percent_change":0.0,"prev_day_close":0.0850000008940697},{"option":"SPY260331C00365000","bid":320.41,"bid_size":10.0,"ask":323.92,"ask_size":10.0,"iv":0.6922,"open_interest":1.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0089,"theta":0.0,"rho":0.2794,"theo":322.1558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":319.18,"last_trade_time":"2025-12-19T11:44:30","percent_change":0.0,"prev_day_close":319.059997558594},{"option":"SPY260331P00365000","bid":0.07,"bid_size":416.0,"ask":0.08,"ask_size":355.0,"iv":0.6696,"open_interest":831.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0131,"theta":-0.0097,"rho":-0.0013,"theo":0.078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T12:16:51","percent_change":0.0,"prev_day_close":0.0950000025331974},{"option":"SPY260331C00370000","bid":315.43,"bid_size":10.0,"ask":318.94,"ask_size":10.0,"iv":0.682,"open_interest":1.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":0.2832,"theo":317.1749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.75,"last_trade_time":"2025-08-07T11:53:22","percent_change":0.0,"prev_day_close":314.080001831055},{"option":"SPY260331P00370000","bid":0.08,"bid_size":70.0,"ask":0.09,"ask_size":414.0,"iv":0.6638,"open_interest":411.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0138,"theta":-0.01,"rho":-0.0014,"theo":0.0818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-17T10:34:06","percent_change":0.0,"prev_day_close":0.0950000025331974},{"option":"SPY260331C00375000","bid":310.45,"bid_size":10.0,"ask":313.96,"ask_size":10.0,"iv":0.6716,"open_interest":13.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":0.287,"theo":312.1941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":322.44,"last_trade_time":"2026-01-28T12:08:09","percent_change":0.0,"prev_day_close":309.099990844727},{"option":"SPY260331P00375000","bid":0.08,"bid_size":584.0,"ask":0.09,"ask_size":355.0,"iv":0.6503,"open_interest":767.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0147,"theta":-0.0105,"rho":-0.0015,"theo":0.0865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-12T16:03:06","percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"SPY260331C00380000","bid":305.47,"bid_size":10.0,"ask":308.98,"ask_size":10.0,"iv":0.6606,"open_interest":15.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0102,"theta":0.0,"rho":0.2908,"theo":307.2136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":284.01,"last_trade_time":"2025-11-21T15:55:13","percent_change":0.0,"prev_day_close":304.130004882812},{"option":"SPY260331P00380000","bid":0.09,"bid_size":70.0,"ask":0.1,"ask_size":355.0,"iv":0.6439,"open_interest":417.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.0156,"theta":-0.011,"rho":-0.0016,"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":"2026-02-12T11:22:35","percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"SPY260331C00385000","bid":300.49,"bid_size":10.0,"ask":304.0,"ask_size":10.0,"iv":0.6498,"open_interest":1.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":0.2946,"theo":302.2333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":295.73,"last_trade_time":"2025-11-04T13:18:44","percent_change":0.0,"prev_day_close":299.145004272461},{"option":"SPY260331P00385000","bid":0.09,"bid_size":425.0,"ask":0.1,"ask_size":293.0,"iv":0.6307,"open_interest":543.0,"volume":5.0,"delta":-0.0023,"gamma":0.0,"vega":0.0166,"theta":-0.0115,"rho":-0.0017,"theo":0.0969,"change":-0.005,"open":0.11,"high":0.11,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:30:34","percent_change":-4.34782,"prev_day_close":0.114999998360872},{"option":"SPY260331C00390000","bid":295.51,"bid_size":10.0,"ask":299.02,"ask_size":10.0,"iv":0.6389,"open_interest":4.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0123,"theta":0.0,"rho":0.2984,"theo":297.2532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":256.54,"last_trade_time":"2025-08-12T09:49:15","percent_change":0.0,"prev_day_close":294.169998168945},{"option":"SPY260331P00390000","bid":0.1,"bid_size":355.0,"ask":0.11,"ask_size":355.0,"iv":0.6237,"open_interest":500.0,"volume":5.0,"delta":-0.0024,"gamma":0.0,"vega":0.0177,"theta":-0.0121,"rho":-0.0018,"theo":0.1027,"change":-0.015,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:30:55","percent_change":-12.0,"prev_day_close":0.12499999627471},{"option":"SPY260331C00395000","bid":290.53,"bid_size":10.0,"ask":294.04,"ask_size":10.0,"iv":0.628,"open_interest":3.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.014,"theta":0.0,"rho":0.3021,"theo":292.2734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":295.48,"last_trade_time":"2025-12-29T12:42:41","percent_change":0.0,"prev_day_close":289.190002441406},{"option":"SPY260331P00395000","bid":0.11,"bid_size":62.0,"ask":0.12,"ask_size":570.0,"iv":0.6164,"open_interest":774.0,"volume":5.0,"delta":-0.0026,"gamma":0.0001,"vega":0.0189,"theta":-0.0127,"rho":-0.002,"theo":0.1092,"change":-0.025,"open":0.11,"high":0.11,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:30:34","percent_change":-18.5185,"prev_day_close":0.134999997913837},{"option":"SPY260331C00400000","bid":285.55,"bid_size":10.0,"ask":289.06,"ask_size":10.0,"iv":0.6172,"open_interest":45.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.015,"theta":0.0,"rho":0.3067,"theo":287.2947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.9,"last_trade_time":"2026-02-13T09:52:58","percent_change":0.0,"prev_day_close":284.210006713867},{"option":"SPY260331P00400000","bid":0.11,"bid_size":452.0,"ask":0.13,"ask_size":546.0,"iv":0.6032,"open_interest":15934.0,"volume":57.0,"delta":-0.0028,"gamma":0.0001,"vega":0.0201,"theta":-0.0133,"rho":-0.0021,"theo":0.1159,"change":-0.015,"open":0.12,"high":0.12,"low":0.11,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T15:38:57","percent_change":-11.1111,"prev_day_close":0.134999997913837},{"option":"SPY260331C00405000","bid":280.57,"bid_size":10.0,"ask":284.08,"ask_size":10.0,"iv":0.6065,"open_interest":91.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0158,"theta":0.0,"rho":0.3105,"theo":282.3165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":288.73,"last_trade_time":"2026-01-30T14:58:07","percent_change":0.0,"prev_day_close":279.235000610352},{"option":"SPY260331P00405000","bid":0.12,"bid_size":355.0,"ask":0.13,"ask_size":355.0,"iv":0.5956,"open_interest":1052.0,"volume":420.0,"delta":-0.003,"gamma":0.0001,"vega":0.0215,"theta":-0.0141,"rho":-0.0023,"theo":0.1237,"change":-0.025,"open":0.11,"high":0.12,"low":0.11,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:05:15","percent_change":-17.2414,"prev_day_close":0.145000003278255},{"option":"SPY260331C00410000","bid":275.59,"bid_size":10.0,"ask":279.11,"ask_size":10.0,"iv":0.5958,"open_interest":2.0,"volume":0.0,"delta":0.9976,"gamma":0.0001,"vega":0.0167,"theta":0.0,"rho":0.3142,"theo":277.3387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.24,"last_trade_time":"2026-01-15T10:10:02","percent_change":0.0,"prev_day_close":274.254989624023},{"option":"SPY260331P00410000","bid":0.13,"bid_size":355.0,"ask":0.14,"ask_size":355.0,"iv":0.5873,"open_interest":1403.0,"volume":0.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0228,"theta":-0.0148,"rho":-0.0024,"theo":0.1316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T14:36:51","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260331C00415000","bid":270.62,"bid_size":10.0,"ask":274.13,"ask_size":10.0,"iv":0.5878,"open_interest":3.0,"volume":0.0,"delta":0.9974,"gamma":0.0001,"vega":0.0175,"theta":0.0,"rho":0.318,"theo":272.3613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.85,"last_trade_time":"2025-08-19T10:46:04","percent_change":0.0,"prev_day_close":269.279998779297},{"option":"SPY260331P00415000","bid":0.14,"bid_size":355.0,"ask":0.15,"ask_size":551.0,"iv":0.579,"open_interest":839.0,"volume":10.0,"delta":-0.0035,"gamma":0.0001,"vega":0.0244,"theta":-0.0156,"rho":-0.0026,"theo":0.1404,"change":-0.045,"open":0.13,"high":0.13,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:17:16","percent_change":-27.2727,"prev_day_close":0.16499999910593},{"option":"SPY260331C00420000","bid":265.64,"bid_size":10.0,"ask":269.15,"ask_size":10.0,"iv":0.5797,"open_interest":5.0,"volume":0.0,"delta":0.9971,"gamma":0.0001,"vega":0.0185,"theta":0.0,"rho":0.3217,"theo":267.3843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.3,"last_trade_time":"2025-08-18T14:11:38","percent_change":0.0,"prev_day_close":264.30500793457},{"option":"SPY260331P00420000","bid":0.15,"bid_size":355.0,"ask":0.16,"ask_size":548.0,"iv":0.5704,"open_interest":1320.0,"volume":1.0,"delta":-0.0037,"gamma":0.0001,"vega":0.0261,"theta":-0.0164,"rho":-0.0028,"theo":0.1498,"change":-0.035,"open":0.14,"high":0.14,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T11:30:10","percent_change":-20.0,"prev_day_close":0.175000004470348},{"option":"SPY260331C00425000","bid":260.66,"bid_size":10.0,"ask":264.18,"ask_size":10.0,"iv":0.5689,"open_interest":3.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.0196,"theta":0.0,"rho":0.3254,"theo":262.4077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":261.77,"last_trade_time":"2026-02-04T14:16:54","percent_change":0.0,"prev_day_close":259.330001831055},{"option":"SPY260331P00425000","bid":0.16,"bid_size":355.0,"ask":0.17,"ask_size":413.0,"iv":0.5615,"open_interest":652.0,"volume":1.0,"delta":-0.004,"gamma":0.0001,"vega":0.0279,"theta":-0.0173,"rho":-0.003,"theo":0.1601,"change":-0.005,"open":0.18,"high":0.18,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T09:40:06","percent_change":-2.7027,"prev_day_close":0.185000002384186},{"option":"SPY260331C00430000","bid":255.69,"bid_size":10.0,"ask":259.2,"ask_size":10.0,"iv":0.5599,"open_interest":10.0,"volume":0.0,"delta":0.9967,"gamma":0.0001,"vega":0.0224,"theta":0.0,"rho":0.3291,"theo":257.4314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.15,"last_trade_time":"2025-12-08T10:15:12","percent_change":0.0,"prev_day_close":254.354995727539},{"option":"SPY260331P00430000","bid":0.17,"bid_size":355.0,"ask":0.18,"ask_size":537.0,"iv":0.5526,"open_interest":595.0,"volume":0.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0299,"theta":-0.0182,"rho":-0.0033,"theo":0.1711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-13T14:44:50","percent_change":0.0,"prev_day_close":0.204999998211861},{"option":"SPY260331C00435000","bid":250.71,"bid_size":10.0,"ask":254.22,"ask_size":10.0,"iv":0.5507,"open_interest":4.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.0254,"theta":0.0,"rho":0.3343,"theo":252.4557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":251.08,"last_trade_time":"2025-12-19T16:07:28","percent_change":0.0,"prev_day_close":249.379997253418},{"option":"SPY260331P00435000","bid":0.18,"bid_size":355.0,"ask":0.19,"ask_size":354.0,"iv":0.5434,"open_interest":873.0,"volume":0.0,"delta":-0.0047,"gamma":0.0001,"vega":0.032,"theta":-0.0192,"rho":-0.0035,"theo":0.1829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-12T10:40:51","percent_change":0.0,"prev_day_close":0.214999996125698},{"option":"SPY260331C00440000","bid":245.74,"bid_size":10.0,"ask":249.25,"ask_size":10.0,"iv":0.5414,"open_interest":9.0,"volume":0.0,"delta":0.9961,"gamma":0.0001,"vega":0.0268,"theta":0.0,"rho":0.3379,"theo":247.482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":259.05,"last_trade_time":"2026-01-27T11:15:02","percent_change":0.0,"prev_day_close":244.404998779297},{"option":"SPY260331P00440000","bid":0.19,"bid_size":355.0,"ask":0.2,"ask_size":69.0,"iv":0.5342,"open_interest":641.0,"volume":25.0,"delta":-0.005,"gamma":0.0001,"vega":0.0342,"theta":-0.0203,"rho":-0.0038,"theo":0.1957,"change":-0.025,"open":0.19,"high":0.2,"low":0.19,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T15:59:20","percent_change":-11.1111,"prev_day_close":0.225000001490116},{"option":"SPY260331C00445000","bid":240.76,"bid_size":10.0,"ask":244.28,"ask_size":10.0,"iv":0.532,"open_interest":20.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.0284,"theta":0.0,"rho":0.3416,"theo":242.509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.46,"last_trade_time":"2025-08-14T10:05:04","percent_change":0.0,"prev_day_close":239.434997558594},{"option":"SPY260331P00445000","bid":0.21,"bid_size":356.0,"ask":0.22,"ask_size":583.0,"iv":0.5276,"open_interest":2027.0,"volume":0.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0366,"theta":-0.0214,"rho":-0.0041,"theo":0.2094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-17T13:41:34","percent_change":0.0,"prev_day_close":0.244999997317791},{"option":"SPY260331C00450000","bid":235.79,"bid_size":10.0,"ask":239.3,"ask_size":10.0,"iv":0.5243,"open_interest":12.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.0299,"theta":0.0,"rho":0.3453,"theo":237.5365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.23,"last_trade_time":"2025-12-19T16:09:24","percent_change":0.0,"prev_day_close":234.464996337891},{"option":"SPY260331P00450000","bid":0.22,"bid_size":372.0,"ask":0.23,"ask_size":356.0,"iv":0.5181,"open_interest":1545.0,"volume":20.0,"delta":-0.0059,"gamma":0.0001,"vega":0.0391,"theta":-0.0226,"rho":-0.0044,"theo":0.224,"change":-0.015,"open":0.23,"high":0.24,"low":0.2,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T14:52:26","percent_change":-5.88235,"prev_day_close":0.254999995231628},{"option":"SPY260331C00455000","bid":230.82,"bid_size":10.0,"ask":234.33,"ask_size":10.0,"iv":0.5164,"open_interest":32.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.0316,"theta":0.0,"rho":0.3489,"theo":232.5645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":228.84,"last_trade_time":"2025-12-18T11:47:34","percent_change":0.0,"prev_day_close":229.494995117188},{"option":"SPY260331P00455000","bid":0.24,"bid_size":357.0,"ask":0.25,"ask_size":710.0,"iv":0.5108,"open_interest":385.0,"volume":240.0,"delta":-0.0063,"gamma":0.0001,"vega":0.0418,"theta":-0.0237,"rho":-0.0047,"theo":0.2392,"change":-0.065,"open":0.21,"high":0.21,"low":0.21,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T11:08:46","percent_change":-23.6364,"prev_day_close":0.275000005960464},{"option":"SPY260331C00460000","bid":225.85,"bid_size":10.0,"ask":229.36,"ask_size":10.0,"iv":0.5067,"open_interest":56.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0333,"theta":-0.0006,"rho":0.3525,"theo":227.5932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.0,"last_trade_time":"2025-12-26T09:34:00","percent_change":0.0,"prev_day_close":224.525001525879},{"option":"SPY260331P00460000","bid":0.25,"bid_size":376.0,"ask":0.26,"ask_size":358.0,"iv":0.5012,"open_interest":2620.0,"volume":0.0,"delta":-0.0068,"gamma":0.0002,"vega":0.0447,"theta":-0.0251,"rho":-0.0051,"theo":0.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-17T11:43:42","percent_change":0.0,"prev_day_close":0.295000001788139},{"option":"SPY260331C00465000","bid":220.88,"bid_size":10.0,"ask":224.39,"ask_size":10.0,"iv":0.4985,"open_interest":84.0,"volume":0.0,"delta":0.9942,"gamma":0.0001,"vega":0.0375,"theta":-0.0023,"rho":0.3562,"theo":222.6224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.94,"last_trade_time":"2026-01-09T11:55:09","percent_change":0.0,"prev_day_close":219.555000305176},{"option":"SPY260331P00465000","bid":0.27,"bid_size":378.0,"ask":0.28,"ask_size":497.0,"iv":0.4933,"open_interest":669.0,"volume":67.0,"delta":-0.0074,"gamma":0.0002,"vega":0.048,"theta":-0.0264,"rho":-0.0055,"theo":0.274,"change":-0.015,"open":0.25,"high":0.3,"low":0.25,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:39:20","percent_change":-4.7619,"prev_day_close":0.314999997615814},{"option":"SPY260331C00470000","bid":215.91,"bid_size":10.0,"ask":219.42,"ask_size":10.0,"iv":0.4895,"open_interest":16.0,"volume":0.0,"delta":0.9937,"gamma":0.0002,"vega":0.0422,"theta":-0.004,"rho":0.3598,"theo":217.6522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.98,"last_trade_time":"2025-11-28T11:41:35","percent_change":0.0,"prev_day_close":214.734992980957},{"option":"SPY260331P00470000","bid":0.29,"bid_size":359.0,"ask":0.3,"ask_size":359.0,"iv":0.4855,"open_interest":755.0,"volume":92.0,"delta":-0.0079,"gamma":0.0002,"vega":0.0513,"theta":-0.0278,"rho":-0.006,"theo":0.2932,"change":-0.065,"open":0.26,"high":0.27,"low":0.26,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-18T13:42:10","percent_change":-19.403,"prev_day_close":0.33500000834465},{"option":"SPY260331C00475000","bid":210.94,"bid_size":10.0,"ask":214.45,"ask_size":10.0,"iv":0.4804,"open_interest":46.0,"volume":0.0,"delta":0.9932,"gamma":0.0002,"vega":0.0449,"theta":-0.0059,"rho":0.3656,"theo":212.685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.0,"last_trade_time":"2026-02-09T10:20:06","percent_change":0.0,"prev_day_close":209.625},{"option":"SPY260331P00475000","bid":0.31,"bid_size":359.0,"ask":0.32,"ask_size":486.0,"iv":0.477,"open_interest":1183.0,"volume":23.0,"delta":-0.0086,"gamma":0.0002,"vega":0.0548,"theta":-0.0292,"rho":-0.0064,"theo":0.3128,"change":-0.025,"open":0.33,"high":0.33,"low":0.33,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-18T14:43:13","percent_change":-7.04225,"prev_day_close":0.355000004172325},{"option":"SPY260331C00480000","bid":205.97,"bid_size":10.0,"ask":209.48,"ask_size":10.0,"iv":0.4723,"open_interest":62.0,"volume":0.0,"delta":0.9926,"gamma":0.0002,"vega":0.0475,"theta":-0.0078,"rho":0.3691,"theo":207.7188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.16,"last_trade_time":"2026-01-14T14:04:02","percent_change":0.0,"prev_day_close":204.805000305176},{"option":"SPY260331P00480000","bid":0.33,"bid_size":361.0,"ask":0.34,"ask_size":361.0,"iv":0.4688,"open_interest":76368.0,"volume":21.0,"delta":-0.0092,"gamma":0.0002,"vega":0.0585,"theta":-0.0308,"rho":-0.0069,"theo":0.335,"change":-0.025,"open":0.36,"high":0.36,"low":0.29,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:09:57","percent_change":-6.66667,"prev_day_close":0.375},{"option":"SPY260331C00485000","bid":201.0,"bid_size":10.0,"ask":204.52,"ask_size":10.0,"iv":0.463,"open_interest":29.0,"volume":0.0,"delta":0.9919,"gamma":0.0002,"vega":0.0501,"theta":-0.0097,"rho":0.3726,"theo":202.7535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.0,"last_trade_time":"2026-01-22T13:46:26","percent_change":0.0,"prev_day_close":199.839996337891},{"option":"SPY260331P00485000","bid":0.35,"bid_size":388.0,"ask":0.36,"ask_size":361.0,"iv":0.4599,"open_interest":1562.0,"volume":0.0,"delta":-0.01,"gamma":0.0002,"vega":0.0624,"theta":-0.0323,"rho":-0.0074,"theo":0.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.36,"last_trade_time":"2026-02-17T14:36:30","percent_change":0.0,"prev_day_close":0.394999995827675},{"option":"SPY260331C00490000","bid":196.04,"bid_size":10.0,"ask":199.55,"ask_size":10.0,"iv":0.4556,"open_interest":66.0,"volume":0.0,"delta":0.9913,"gamma":0.0002,"vega":0.0528,"theta":-0.0117,"rho":0.3761,"theo":197.789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":206.0,"last_trade_time":"2026-02-10T15:22:51","percent_change":0.0,"prev_day_close":194.875},{"option":"SPY260331P00490000","bid":0.37,"bid_size":447.0,"ask":0.39,"ask_size":392.0,"iv":0.4513,"open_interest":75989.0,"volume":2.0,"delta":-0.0107,"gamma":0.0003,"vega":0.0666,"theta":-0.034,"rho":-0.008,"theo":0.3822,"change":-0.035,"open":0.39,"high":0.39,"low":0.39,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-18T09:39:54","percent_change":-8.23529,"prev_day_close":0.424999997019768},{"option":"SPY260331C00495000","bid":191.08,"bid_size":10.0,"ask":194.59,"ask_size":10.0,"iv":0.447,"open_interest":16.0,"volume":0.0,"delta":0.9906,"gamma":0.0003,"vega":0.0559,"theta":-0.0138,"rho":0.3796,"theo":192.8254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.49,"last_trade_time":"2025-12-15T13:38:24","percent_change":0.0,"prev_day_close":189.915000915527},{"option":"SPY260331P00495000","bid":0.4,"bid_size":363.0,"ask":0.41,"ask_size":363.0,"iv":0.4436,"open_interest":797.0,"volume":0.0,"delta":-0.0116,"gamma":0.0003,"vega":0.0713,"theta":-0.0356,"rho":-0.0087,"theo":0.4079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.61,"last_trade_time":"2026-02-17T10:46:07","percent_change":0.0,"prev_day_close":0.454999998211861},{"option":"SPY260331C00500000","bid":186.12,"bid_size":10.0,"ask":189.63,"ask_size":10.0,"iv":0.4383,"open_interest":409.0,"volume":0.0,"delta":0.9898,"gamma":0.0003,"vega":0.0627,"theta":-0.0159,"rho":0.383,"theo":187.8628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.52,"last_trade_time":"2026-02-04T11:59:54","percent_change":0.0,"prev_day_close":185.029998779297},{"option":"SPY260331P00500000","bid":0.43,"bid_size":365.0,"ask":0.44,"ask_size":365.0,"iv":0.4358,"open_interest":8307.0,"volume":338.0,"delta":-0.0125,"gamma":0.0003,"vega":0.0763,"theta":-0.0374,"rho":-0.0094,"theo":0.4355,"change":-0.035,"open":0.44,"high":0.45,"low":0.37,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-18T14:36:24","percent_change":-7.21649,"prev_day_close":0.484999999403954},{"option":"SPY260331C00504000","bid":182.15,"bid_size":10.0,"ask":185.66,"ask_size":10.0,"iv":0.4321,"open_interest":26.0,"volume":0.0,"delta":0.9891,"gamma":0.0003,"vega":0.0684,"theta":-0.0176,"rho":0.3858,"theo":183.8934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.69,"last_trade_time":"2025-12-09T14:37:35","percent_change":0.0,"prev_day_close":180.98999786377},{"option":"SPY260331P00504000","bid":0.45,"bid_size":425.0,"ask":0.46,"ask_size":366.0,"iv":0.4288,"open_interest":558.0,"volume":0.0,"delta":-0.0133,"gamma":0.0003,"vega":0.0804,"theta":-0.0389,"rho":-0.0099,"theo":0.459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.53,"last_trade_time":"2026-02-13T13:19:42","percent_change":0.0,"prev_day_close":0.509999990463257},{"option":"SPY260331C00505000","bid":181.15,"bid_size":10.0,"ask":184.67,"ask_size":10.0,"iv":0.43,"open_interest":144.0,"volume":0.0,"delta":0.989,"gamma":0.0003,"vega":0.0697,"theta":-0.0181,"rho":0.3898,"theo":182.9013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.26,"last_trade_time":"2026-02-17T11:29:24","percent_change":0.0,"prev_day_close":180.0},{"option":"SPY260331P00505000","bid":0.46,"bid_size":366.0,"ask":0.47,"ask_size":366.0,"iv":0.4278,"open_interest":985.0,"volume":31.0,"delta":-0.0135,"gamma":0.0004,"vega":0.0814,"theta":-0.0392,"rho":-0.01,"theo":0.4647,"change":-0.055,"open":0.39,"high":0.49,"low":0.39,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-18T15:45:10","percent_change":-10.6796,"prev_day_close":0.514999985694885},{"option":"SPY260331C00506000","bid":180.16,"bid_size":10.0,"ask":183.68,"ask_size":10.0,"iv":0.4285,"open_interest":3.0,"volume":0.0,"delta":0.9888,"gamma":0.0003,"vega":0.0705,"theta":-0.0186,"rho":0.3904,"theo":181.9098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.8,"last_trade_time":"2026-02-06T12:46:48","percent_change":0.0,"prev_day_close":179.01000213623},{"option":"SPY260331P00506000","bid":0.46,"bid_size":427.0,"ask":0.48,"ask_size":439.0,"iv":0.4255,"open_interest":485.0,"volume":0.0,"delta":-0.0137,"gamma":0.0004,"vega":0.0825,"theta":-0.0396,"rho":-0.0102,"theo":0.4711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-11T12:03:31","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"SPY260331C00507000","bid":179.17,"bid_size":10.0,"ask":182.68,"ask_size":10.0,"iv":0.4271,"open_interest":2.0,"volume":0.0,"delta":0.9886,"gamma":0.0003,"vega":0.0713,"theta":-0.019,"rho":0.3911,"theo":180.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.79,"last_trade_time":"2025-12-09T14:41:03","percent_change":0.0,"prev_day_close":178.020004272461},{"option":"SPY260331P00507000","bid":0.47,"bid_size":367.0,"ask":0.48,"ask_size":367.0,"iv":0.4242,"open_interest":439.0,"volume":0.0,"delta":-0.0139,"gamma":0.0004,"vega":0.0836,"theta":-0.04,"rho":-0.0104,"theo":0.4773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.73,"last_trade_time":"2026-02-17T10:29:31","percent_change":0.0,"prev_day_close":0.530000001192093},{"option":"SPY260331C00508000","bid":178.18,"bid_size":10.0,"ask":181.69,"ask_size":10.0,"iv":0.4256,"open_interest":17.0,"volume":0.0,"delta":0.9884,"gamma":0.0003,"vega":0.0721,"theta":-0.0195,"rho":0.3918,"theo":179.927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.3,"last_trade_time":"2026-01-05T09:37:13","percent_change":0.0,"prev_day_close":177.020004272461},{"option":"SPY260331P00508000","bid":0.48,"bid_size":74.0,"ask":0.49,"ask_size":367.0,"iv":0.4231,"open_interest":266.0,"volume":5.0,"delta":-0.0141,"gamma":0.0004,"vega":0.0846,"theta":-0.0403,"rho":-0.0105,"theo":0.4833,"change":-0.025,"open":0.51,"high":0.51,"low":0.51,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T14:39:46","percent_change":-4.6729,"prev_day_close":0.534999996423721},{"option":"SPY260331C00509000","bid":177.19,"bid_size":10.0,"ask":180.7,"ask_size":10.0,"iv":0.4241,"open_interest":6.0,"volume":0.0,"delta":0.9882,"gamma":0.0003,"vega":0.0729,"theta":-0.02,"rho":0.3924,"theo":178.9357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.02,"last_trade_time":"2025-12-19T09:38:30","percent_change":0.0,"prev_day_close":176.029998779297},{"option":"SPY260331P00509000","bid":0.48,"bid_size":423.0,"ask":0.5,"ask_size":375.0,"iv":0.4205,"open_interest":455.0,"volume":10.0,"delta":-0.0143,"gamma":0.0004,"vega":0.0858,"theta":-0.0408,"rho":-0.0107,"theo":0.4905,"change":-0.035,"open":0.51,"high":0.51,"low":0.51,"tick":"no_change","last_trade_price":0.51,"last_trade_time":"2026-02-18T14:40:12","percent_change":-6.42202,"prev_day_close":0.545000016689301},{"option":"SPY260331C00510000","bid":176.2,"bid_size":10.0,"ask":179.71,"ask_size":10.0,"iv":0.4219,"open_interest":263.0,"volume":0.0,"delta":0.988,"gamma":0.0003,"vega":0.0737,"theta":-0.0204,"rho":0.3931,"theo":177.9444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.21,"last_trade_time":"2026-02-02T09:30:09","percent_change":0.0,"prev_day_close":175.040000915527},{"option":"SPY260331P00510000","bid":0.49,"bid_size":367.0,"ask":0.5,"ask_size":367.0,"iv":0.4194,"open_interest":5793.0,"volume":0.0,"delta":-0.0145,"gamma":0.0004,"vega":0.0869,"theta":-0.0411,"rho":-0.0108,"theo":0.4964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T11:53:39","percent_change":0.0,"prev_day_close":0.555000007152557},{"option":"SPY260331C00511000","bid":175.2,"bid_size":10.0,"ask":178.72,"ask_size":10.0,"iv":0.4198,"open_interest":297.0,"volume":0.0,"delta":0.9878,"gamma":0.0003,"vega":0.0745,"theta":-0.0209,"rho":0.3938,"theo":176.9532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.12,"last_trade_time":"2026-01-13T09:30:05","percent_change":0.0,"prev_day_close":174.119995117188},{"option":"SPY260331P00511000","bid":0.5,"bid_size":75.0,"ask":0.51,"ask_size":368.0,"iv":0.4183,"open_interest":322.0,"volume":0.0,"delta":-0.0147,"gamma":0.0004,"vega":0.088,"theta":-0.0415,"rho":-0.011,"theo":0.5027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-06T09:32:57","percent_change":0.0,"prev_day_close":0.555000007152557},{"option":"SPY260331C00512000","bid":174.21,"bid_size":10.0,"ask":177.73,"ask_size":10.0,"iv":0.4182,"open_interest":148.0,"volume":0.0,"delta":0.9876,"gamma":0.0004,"vega":0.0753,"theta":-0.0214,"rho":0.3944,"theo":175.9621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.92,"last_trade_time":"2025-11-13T14:51:17","percent_change":0.0,"prev_day_close":173.059997558594},{"option":"SPY260331P00512000","bid":0.5,"bid_size":368.0,"ask":0.51,"ask_size":293.0,"iv":0.4157,"open_interest":696.0,"volume":0.0,"delta":-0.015,"gamma":0.0004,"vega":0.0892,"theta":-0.042,"rho":-0.0112,"theo":0.5103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-17T11:17:26","percent_change":0.0,"prev_day_close":0.564999997615814},{"option":"SPY260331C00513000","bid":173.22,"bid_size":10.0,"ask":176.73,"ask_size":10.0,"iv":0.4167,"open_interest":102.0,"volume":0.0,"delta":0.9874,"gamma":0.0004,"vega":0.0761,"theta":-0.0219,"rho":0.3951,"theo":174.971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.26,"last_trade_time":"2026-02-02T09:30:09","percent_change":0.0,"prev_day_close":172.069999694824},{"option":"SPY260331P00513000","bid":0.51,"bid_size":368.0,"ask":0.52,"ask_size":369.0,"iv":0.4146,"open_interest":905.0,"volume":0.0,"delta":-0.0152,"gamma":0.0004,"vega":0.0903,"theta":-0.0423,"rho":-0.0113,"theo":0.5164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-12T15:23:11","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPY260331C00514000","bid":172.23,"bid_size":10.0,"ask":175.74,"ask_size":10.0,"iv":0.4152,"open_interest":21.0,"volume":0.0,"delta":0.9872,"gamma":0.0004,"vega":0.0769,"theta":-0.0223,"rho":0.3957,"theo":173.98,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.35,"last_trade_time":"2025-06-25T09:46:20","percent_change":0.0,"prev_day_close":171.080001831055},{"option":"SPY260331P00514000","bid":0.52,"bid_size":76.0,"ask":0.53,"ask_size":369.0,"iv":0.4133,"open_interest":1445.0,"volume":0.0,"delta":-0.0154,"gamma":0.0004,"vega":0.0914,"theta":-0.0427,"rho":-0.0115,"theo":0.523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.66,"last_trade_time":"2026-02-17T11:13:15","percent_change":0.0,"prev_day_close":0.584999978542328},{"option":"SPY260331C00515000","bid":171.24,"bid_size":10.0,"ask":174.75,"ask_size":10.0,"iv":0.4137,"open_interest":26.0,"volume":0.0,"delta":0.987,"gamma":0.0004,"vega":0.0778,"theta":-0.0228,"rho":0.3964,"theo":172.989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.41,"last_trade_time":"2026-02-17T15:23:25","percent_change":0.0,"prev_day_close":170.089996337891},{"option":"SPY260331P00515000","bid":0.52,"bid_size":416.0,"ask":0.54,"ask_size":371.0,"iv":0.4109,"open_interest":2745.0,"volume":2.0,"delta":-0.0157,"gamma":0.0004,"vega":0.0926,"theta":-0.0431,"rho":-0.0117,"theo":0.5302,"change":-0.145,"open":0.44,"high":0.44,"low":0.44,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-18T11:05:47","percent_change":-24.7863,"prev_day_close":0.584999978542328},{"option":"SPY260331C00516000","bid":170.25,"bid_size":10.0,"ask":173.76,"ask_size":10.0,"iv":0.4122,"open_interest":10.0,"volume":0.0,"delta":0.9868,"gamma":0.0004,"vega":0.0786,"theta":-0.0233,"rho":0.397,"theo":171.9981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.83,"last_trade_time":"2025-10-22T10:47:52","percent_change":0.0,"prev_day_close":169.099998474121},{"option":"SPY260331P00516000","bid":0.53,"bid_size":369.0,"ask":0.54,"ask_size":369.0,"iv":0.4096,"open_interest":206.0,"volume":0.0,"delta":-0.0159,"gamma":0.0004,"vega":0.0938,"theta":-0.0436,"rho":-0.0119,"theo":0.5374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.76,"last_trade_time":"2026-02-12T13:20:46","percent_change":0.0,"prev_day_close":0.594999998807907},{"option":"SPY260331C00517000","bid":169.26,"bid_size":10.0,"ask":172.77,"ask_size":10.0,"iv":0.4106,"open_interest":2.0,"volume":0.0,"delta":0.9866,"gamma":0.0004,"vega":0.0795,"theta":-0.0238,"rho":0.3977,"theo":171.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.0,"last_trade_time":"2025-12-23T14:05:35","percent_change":0.0,"prev_day_close":168.110000610352},{"option":"SPY260331P00517000","bid":0.54,"bid_size":236.0,"ask":0.55,"ask_size":369.0,"iv":0.4082,"open_interest":179.0,"volume":0.0,"delta":-0.0162,"gamma":0.0004,"vega":0.0951,"theta":-0.044,"rho":-0.012,"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":"2026-02-06T09:51:18","percent_change":0.0,"prev_day_close":0.605000019073486},{"option":"SPY260331C00518000","bid":168.27,"bid_size":10.0,"ask":171.78,"ask_size":10.0,"iv":0.409,"open_interest":9.0,"volume":0.0,"delta":0.9863,"gamma":0.0004,"vega":0.0803,"theta":-0.0243,"rho":0.3983,"theo":170.0165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.94,"last_trade_time":"2025-08-28T12:49:58","percent_change":0.0,"prev_day_close":167.119995117188},{"option":"SPY260331P00518000","bid":0.55,"bid_size":77.0,"ask":0.56,"ask_size":432.0,"iv":0.407,"open_interest":361.0,"volume":2.0,"delta":-0.0164,"gamma":0.0004,"vega":0.0962,"theta":-0.0444,"rho":-0.0122,"theo":0.5512,"change":-0.065,"open":0.51,"high":0.55,"low":0.51,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T14:47:27","percent_change":-10.5691,"prev_day_close":0.615000009536743},{"option":"SPY260331C00519000","bid":167.28,"bid_size":10.0,"ask":170.79,"ask_size":10.0,"iv":0.4068,"open_interest":1.0,"volume":0.0,"delta":0.9861,"gamma":0.0004,"vega":0.0812,"theta":-0.0248,"rho":0.399,"theo":169.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.04,"last_trade_time":"2025-12-29T11:39:20","percent_change":0.0,"prev_day_close":166.130004882812},{"option":"SPY260331P00519000","bid":0.55,"bid_size":370.0,"ask":0.56,"ask_size":293.0,"iv":0.4044,"open_interest":1009.0,"volume":0.0,"delta":-0.0167,"gamma":0.0004,"vega":0.0976,"theta":-0.0448,"rho":-0.0124,"theo":0.5596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.62,"last_trade_time":"2026-02-17T15:46:22","percent_change":0.0,"prev_day_close":0.625},{"option":"SPY260331C00520000","bid":166.29,"bid_size":10.0,"ask":169.8,"ask_size":10.0,"iv":0.4053,"open_interest":199.0,"volume":0.0,"delta":0.9859,"gamma":0.0004,"vega":0.0821,"theta":-0.0253,"rho":0.3996,"theo":168.0352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.17,"last_trade_time":"2026-02-17T09:54:52","percent_change":0.0,"prev_day_close":165.209999084473},{"option":"SPY260331P00520000","bid":0.56,"bid_size":371.0,"ask":0.57,"ask_size":372.0,"iv":0.4032,"open_interest":2906.0,"volume":64.0,"delta":-0.0169,"gamma":0.0004,"vega":0.0988,"theta":-0.0452,"rho":-0.0126,"theo":0.5662,"change":-0.06,"open":0.61,"high":0.61,"low":0.51,"tick":"up","last_trade_price":0.57,"last_trade_time":"2026-02-18T15:35:58","percent_change":-9.52381,"prev_day_close":0.629999995231628},{"option":"SPY260331C00521000","bid":165.3,"bid_size":10.0,"ask":168.81,"ask_size":10.0,"iv":0.4037,"open_interest":3.0,"volume":0.0,"delta":0.9856,"gamma":0.0004,"vega":0.083,"theta":-0.0258,"rho":0.4003,"theo":167.0447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.78,"last_trade_time":"2025-09-16T15:17:50","percent_change":0.0,"prev_day_close":164.150001525879},{"option":"SPY260331P00521000","bid":0.57,"bid_size":240.0,"ask":0.58,"ask_size":371.0,"iv":0.4017,"open_interest":340.0,"volume":201.0,"delta":-0.0172,"gamma":0.0005,"vega":0.1002,"theta":-0.0457,"rho":-0.0128,"theo":0.5741,"change":-0.135,"open":0.6,"high":0.6,"low":0.5,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T10:44:21","percent_change":-21.2598,"prev_day_close":0.634999990463257},{"option":"SPY260331C00522000","bid":164.31,"bid_size":10.0,"ask":167.82,"ask_size":10.0,"iv":0.4021,"open_interest":6.0,"volume":0.0,"delta":0.9854,"gamma":0.0004,"vega":0.0838,"theta":-0.0263,"rho":0.4009,"theo":166.0542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":167.22,"last_trade_time":"2025-11-11T11:39:58","percent_change":0.0,"prev_day_close":163.160003662109},{"option":"SPY260331P00522000","bid":0.58,"bid_size":78.0,"ask":0.59,"ask_size":371.0,"iv":0.4004,"open_interest":210.0,"volume":0.0,"delta":-0.0174,"gamma":0.0005,"vega":0.1014,"theta":-0.046,"rho":-0.013,"theo":0.5811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-04T14:02:48","percent_change":0.0,"prev_day_close":0.644999980926514},{"option":"SPY260331C00523000","bid":163.32,"bid_size":10.0,"ask":166.83,"ask_size":10.0,"iv":0.4005,"open_interest":7.0,"volume":0.0,"delta":0.9852,"gamma":0.0004,"vega":0.0848,"theta":-0.0269,"rho":0.4016,"theo":165.0638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.47,"last_trade_time":"2025-12-23T11:58:13","percent_change":0.0,"prev_day_close":162.169998168945},{"option":"SPY260331P00523000","bid":0.58,"bid_size":371.0,"ask":0.59,"ask_size":293.0,"iv":0.3979,"open_interest":866.0,"volume":0.0,"delta":-0.0177,"gamma":0.0005,"vega":0.1028,"theta":-0.0465,"rho":-0.0132,"theo":0.5891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.66,"last_trade_time":"2026-02-13T12:04:42","percent_change":0.0,"prev_day_close":0.655000001192093},{"option":"SPY260331C00524000","bid":162.33,"bid_size":10.0,"ask":165.84,"ask_size":10.0,"iv":0.3989,"open_interest":8.0,"volume":0.0,"delta":0.9849,"gamma":0.0004,"vega":0.0857,"theta":-0.0274,"rho":0.4022,"theo":164.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.6,"last_trade_time":"2025-10-10T10:58:40","percent_change":0.0,"prev_day_close":161.180000305176},{"option":"SPY260331P00524000","bid":0.59,"bid_size":372.0,"ask":0.6,"ask_size":293.0,"iv":0.3964,"open_interest":578.0,"volume":0.0,"delta":-0.018,"gamma":0.0005,"vega":0.1043,"theta":-0.0469,"rho":-0.0134,"theo":0.5972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-02T12:37:07","percent_change":0.0,"prev_day_close":0.665000021457672},{"option":"SPY260331C00525000","bid":161.34,"bid_size":10.0,"ask":164.85,"ask_size":10.0,"iv":0.3973,"open_interest":29.0,"volume":0.0,"delta":0.9847,"gamma":0.0004,"vega":0.0866,"theta":-0.0279,"rho":0.4028,"theo":163.0831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":175.67,"last_trade_time":"2026-01-28T10:05:58","percent_change":0.0,"prev_day_close":160.190002441406},{"option":"SPY260331P00525000","bid":0.6,"bid_size":372.0,"ask":0.61,"ask_size":373.0,"iv":0.3952,"open_interest":8214.0,"volume":2.0,"delta":-0.0183,"gamma":0.0005,"vega":0.1057,"theta":-0.0474,"rho":-0.0136,"theo":0.6049,"change":-0.165,"open":0.51,"high":0.51,"low":0.51,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T11:07:10","percent_change":-24.4444,"prev_day_close":0.675000011920929},{"option":"SPY260331C00526000","bid":160.35,"bid_size":10.0,"ask":163.86,"ask_size":10.0,"iv":0.3956,"open_interest":54.0,"volume":0.0,"delta":0.9844,"gamma":0.0004,"vega":0.0875,"theta":-0.0284,"rho":0.4035,"theo":162.093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.73,"last_trade_time":"2025-05-20T10:41:11","percent_change":0.0,"prev_day_close":159.205001831055},{"option":"SPY260331P00526000","bid":0.61,"bid_size":246.0,"ask":0.62,"ask_size":372.0,"iv":0.3938,"open_interest":214.0,"volume":0.0,"delta":-0.0185,"gamma":0.0005,"vega":0.1069,"theta":-0.0477,"rho":-0.0138,"theo":0.6115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.71,"last_trade_time":"2026-02-11T10:21:20","percent_change":0.0,"prev_day_close":0.685000002384186},{"option":"SPY260331C00527000","bid":159.36,"bid_size":10.0,"ask":162.87,"ask_size":10.0,"iv":0.394,"open_interest":3.0,"volume":0.0,"delta":0.9842,"gamma":0.0005,"vega":0.0887,"theta":-0.029,"rho":0.4041,"theo":161.1028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.69,"last_trade_time":"2025-06-26T10:44:48","percent_change":0.0,"prev_day_close":158.214996337891},{"option":"SPY260331P00527000","bid":0.62,"bid_size":248.0,"ask":0.63,"ask_size":372.0,"iv":0.3923,"open_interest":343.0,"volume":0.0,"delta":-0.0188,"gamma":0.0005,"vega":0.1086,"theta":-0.0483,"rho":-0.014,"theo":0.6213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.59,"last_trade_time":"2026-02-11T09:57:47","percent_change":0.0,"prev_day_close":0.694999992847443},{"option":"SPY260331C00528000","bid":158.37,"bid_size":10.0,"ask":161.88,"ask_size":10.0,"iv":0.3924,"open_interest":4.0,"volume":0.0,"delta":0.9839,"gamma":0.0005,"vega":0.0906,"theta":-0.0295,"rho":0.4047,"theo":160.1128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.16,"last_trade_time":"2025-05-20T10:12:10","percent_change":0.0,"prev_day_close":157.224998474121},{"option":"SPY260331P00528000","bid":0.63,"bid_size":80.0,"ask":0.64,"ask_size":439.0,"iv":0.3908,"open_interest":327.0,"volume":0.0,"delta":-0.0191,"gamma":0.0005,"vega":0.1101,"theta":-0.0487,"rho":-0.0143,"theo":0.6293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.92,"last_trade_time":"2026-02-04T12:03:16","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"SPY260331C00529000","bid":157.38,"bid_size":10.0,"ask":160.89,"ask_size":10.0,"iv":0.3907,"open_interest":3.0,"volume":0.0,"delta":0.9836,"gamma":0.0005,"vega":0.0926,"theta":-0.03,"rho":0.4054,"theo":159.1229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.31,"last_trade_time":"2025-06-10T10:46:16","percent_change":0.0,"prev_day_close":156.235000610352},{"option":"SPY260331P00529000","bid":0.63,"bid_size":373.0,"ask":0.64,"ask_size":293.0,"iv":0.3882,"open_interest":389.0,"volume":0.0,"delta":-0.0195,"gamma":0.0005,"vega":0.1117,"theta":-0.0492,"rho":-0.0145,"theo":0.6386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-06T15:55:15","percent_change":0.0,"prev_day_close":0.71000000834465},{"option":"SPY260331C00530000","bid":156.39,"bid_size":10.0,"ask":159.9,"ask_size":10.0,"iv":0.3896,"open_interest":35.0,"volume":0.0,"delta":0.9834,"gamma":0.0005,"vega":0.0947,"theta":-0.0306,"rho":0.406,"theo":158.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.63,"last_trade_time":"2026-01-06T09:49:16","percent_change":0.0,"prev_day_close":155.25},{"option":"SPY260331P00530000","bid":0.64,"bid_size":374.0,"ask":0.65,"ask_size":44.0,"iv":0.3869,"open_interest":151154.0,"volume":17.0,"delta":-0.0198,"gamma":0.0005,"vega":0.1132,"theta":-0.0496,"rho":-0.0147,"theo":0.6467,"change":-0.02,"open":0.66,"high":0.7,"low":0.56,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:15:58","percent_change":-2.77778,"prev_day_close":0.719999998807907},{"option":"SPY260331C00531000","bid":155.4,"bid_size":10.0,"ask":158.91,"ask_size":10.0,"iv":0.3879,"open_interest":2.0,"volume":0.0,"delta":0.9831,"gamma":0.0005,"vega":0.0968,"theta":-0.0311,"rho":0.4066,"theo":157.1432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.78,"last_trade_time":"2026-01-06T13:58:05","percent_change":0.0,"prev_day_close":154.255004882812},{"option":"SPY260331P00531000","bid":0.65,"bid_size":374.0,"ask":0.66,"ask_size":45.0,"iv":0.3852,"open_interest":297.0,"volume":1.0,"delta":-0.0201,"gamma":0.0006,"vega":0.1148,"theta":-0.0501,"rho":-0.0149,"theo":0.656,"change":-0.05,"open":0.68,"high":0.68,"low":0.68,"tick":"down","last_trade_price":0.68,"last_trade_time":"2026-02-18T14:41:45","percent_change":-6.84932,"prev_day_close":0.730000019073486},{"option":"SPY260331C00532000","bid":154.41,"bid_size":10.0,"ask":157.92,"ask_size":10.0,"iv":0.3862,"open_interest":3.0,"volume":0.0,"delta":0.9828,"gamma":0.0005,"vega":0.0989,"theta":-0.0317,"rho":0.4072,"theo":156.1536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.15,"last_trade_time":"2026-01-20T09:57:42","percent_change":0.0,"prev_day_close":153.264999389648},{"option":"SPY260331P00532000","bid":0.66,"bid_size":252.0,"ask":0.67,"ask_size":374.0,"iv":0.384,"open_interest":250.0,"volume":0.0,"delta":-0.0204,"gamma":0.0006,"vega":0.1162,"theta":-0.0506,"rho":-0.0151,"theo":0.6643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.96,"last_trade_time":"2026-02-17T09:52:33","percent_change":0.0,"prev_day_close":0.740000009536743},{"option":"SPY260331C00533000","bid":153.42,"bid_size":10.0,"ask":156.93,"ask_size":10.0,"iv":0.3846,"open_interest":9.0,"volume":0.0,"delta":0.9826,"gamma":0.0005,"vega":0.101,"theta":-0.0322,"rho":0.4079,"theo":155.164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.07,"last_trade_time":"2025-06-02T10:56:38","percent_change":0.0,"prev_day_close":152.280006408691},{"option":"SPY260331P00533000","bid":0.67,"bid_size":254.0,"ask":0.68,"ask_size":375.0,"iv":0.3823,"open_interest":586.0,"volume":1.0,"delta":-0.0207,"gamma":0.0006,"vega":0.1178,"theta":-0.0511,"rho":-0.0154,"theo":0.6736,"change":-0.09,"open":0.66,"high":0.66,"low":0.66,"tick":"down","last_trade_price":0.66,"last_trade_time":"2026-02-18T14:17:05","percent_change":-12.0,"prev_day_close":0.75},{"option":"SPY260331C00534000","bid":152.43,"bid_size":10.0,"ask":155.94,"ask_size":10.0,"iv":0.3829,"open_interest":13.0,"volume":0.0,"delta":0.9823,"gamma":0.0005,"vega":0.1032,"theta":-0.0328,"rho":0.4085,"theo":154.1745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.98,"last_trade_time":"2025-04-28T11:15:21","percent_change":0.0,"prev_day_close":151.294998168945},{"option":"SPY260331P00534000","bid":0.68,"bid_size":254.0,"ask":0.69,"ask_size":375.0,"iv":0.3807,"open_interest":490.0,"volume":0.0,"delta":-0.021,"gamma":0.0006,"vega":0.1194,"theta":-0.0516,"rho":-0.0156,"theo":0.6829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-11T10:31:56","percent_change":0.0,"prev_day_close":0.759999990463257},{"option":"SPY260331C00535000","bid":151.44,"bid_size":10.0,"ask":154.95,"ask_size":10.0,"iv":0.3811,"open_interest":39.0,"volume":0.0,"delta":0.982,"gamma":0.0005,"vega":0.1054,"theta":-0.0334,"rho":0.4091,"theo":153.1851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":147.99,"last_trade_time":"2026-02-13T09:44:37","percent_change":0.0,"prev_day_close":150.305000305176},{"option":"SPY260331P00535000","bid":0.69,"bid_size":254.0,"ask":0.7,"ask_size":376.0,"iv":0.3792,"open_interest":775.0,"volume":2.0,"delta":-0.0214,"gamma":0.0006,"vega":0.121,"theta":-0.052,"rho":-0.0159,"theo":0.6924,"change":-0.17,"open":0.62,"high":0.62,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T12:44:45","percent_change":-22.0779,"prev_day_close":0.769999980926514},{"option":"SPY260331C00536000","bid":150.45,"bid_size":10.0,"ask":153.96,"ask_size":10.0,"iv":0.3793,"open_interest":4.0,"volume":0.0,"delta":0.9817,"gamma":0.0005,"vega":0.1076,"theta":-0.0339,"rho":0.4101,"theo":152.1958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.22,"last_trade_time":"2025-04-29T12:41:09","percent_change":0.0,"prev_day_close":149.315002441406},{"option":"SPY260331P00536000","bid":0.7,"bid_size":252.0,"ask":0.71,"ask_size":374.0,"iv":0.3776,"open_interest":515.0,"volume":0.0,"delta":-0.0217,"gamma":0.0006,"vega":0.1226,"theta":-0.0526,"rho":-0.0161,"theo":0.7019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-17T10:14:11","percent_change":0.0,"prev_day_close":0.780000001192093},{"option":"SPY260331C00537000","bid":149.46,"bid_size":10.0,"ask":152.97,"ask_size":10.0,"iv":0.3775,"open_interest":3.0,"volume":0.0,"delta":0.9814,"gamma":0.0006,"vega":0.1093,"theta":-0.0345,"rho":0.415,"theo":151.2072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.32,"last_trade_time":"2025-12-01T11:31:01","percent_change":0.0,"prev_day_close":148.319999694824},{"option":"SPY260331P00537000","bid":0.71,"bid_size":252.0,"ask":0.72,"ask_size":374.0,"iv":0.376,"open_interest":361.0,"volume":0.0,"delta":-0.0221,"gamma":0.0006,"vega":0.1243,"theta":-0.053,"rho":-0.0164,"theo":0.7117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.71,"last_trade_time":"2026-02-10T14:31:04","percent_change":0.0,"prev_day_close":0.7950000166893},{"option":"SPY260331C00538000","bid":148.48,"bid_size":10.0,"ask":151.99,"ask_size":10.0,"iv":0.3757,"open_interest":4.0,"volume":0.0,"delta":0.981,"gamma":0.0006,"vega":0.1106,"theta":-0.0351,"rho":0.4156,"theo":150.2191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.02,"last_trade_time":"2025-12-23T10:40:28","percent_change":0.0,"prev_day_close":147.330001831055},{"option":"SPY260331P00538000","bid":0.72,"bid_size":252.0,"ask":0.73,"ask_size":374.0,"iv":0.3744,"open_interest":143.0,"volume":48.0,"delta":-0.0224,"gamma":0.0006,"vega":0.1258,"theta":-0.0535,"rho":-0.0166,"theo":0.7211,"change":-0.055,"open":0.75,"high":0.75,"low":0.75,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-18T09:31:29","percent_change":-6.8323,"prev_day_close":0.805000007152557},{"option":"SPY260331C00539000","bid":147.49,"bid_size":10.0,"ask":151.0,"ask_size":10.0,"iv":0.3739,"open_interest":2.0,"volume":0.0,"delta":0.9807,"gamma":0.0006,"vega":0.1119,"theta":-0.0357,"rho":0.4162,"theo":149.2312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.01,"last_trade_time":"2025-12-23T10:40:23","percent_change":0.0,"prev_day_close":146.354995727539},{"option":"SPY260331P00539000","bid":0.73,"bid_size":252.0,"ask":0.74,"ask_size":374.0,"iv":0.3728,"open_interest":279.0,"volume":1.0,"delta":-0.0228,"gamma":0.0006,"vega":0.1275,"theta":-0.054,"rho":-0.0169,"theo":0.7312,"change":-0.175,"open":0.64,"high":0.64,"low":0.64,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-18T10:17:18","percent_change":-21.4724,"prev_day_close":0.814999997615814},{"option":"SPY260331C00540000","bid":146.5,"bid_size":10.0,"ask":150.01,"ask_size":10.0,"iv":0.373,"open_interest":87.0,"volume":0.0,"delta":0.9804,"gamma":0.0006,"vega":0.1132,"theta":-0.0363,"rho":0.4168,"theo":148.2434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.25,"last_trade_time":"2026-02-03T14:41:13","percent_change":0.0,"prev_day_close":145.370002746582},{"option":"SPY260331P00540000","bid":0.74,"bid_size":252.0,"ask":0.75,"ask_size":375.0,"iv":0.3712,"open_interest":151060.0,"volume":88.0,"delta":-0.0231,"gamma":0.0006,"vega":0.1292,"theta":-0.0546,"rho":-0.0172,"theo":0.7414,"change":-0.045,"open":0.77,"high":0.8,"low":0.65,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-18T15:01:06","percent_change":-5.45454,"prev_day_close":0.824999988079071},{"option":"SPY260331C00541000","bid":145.51,"bid_size":10.0,"ask":149.02,"ask_size":10.0,"iv":0.3711,"open_interest":11.0,"volume":0.0,"delta":0.98,"gamma":0.0006,"vega":0.1145,"theta":-0.0369,"rho":0.4173,"theo":147.2558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.13,"last_trade_time":"2025-06-04T11:34:42","percent_change":0.0,"prev_day_close":144.379997253418},{"option":"SPY260331P00541000","bid":0.75,"bid_size":252.0,"ask":0.76,"ask_size":374.0,"iv":0.3696,"open_interest":499.0,"volume":0.0,"delta":-0.0235,"gamma":0.0006,"vega":0.1308,"theta":-0.055,"rho":-0.0174,"theo":0.7503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-13T10:03:16","percent_change":0.0,"prev_day_close":0.834999978542328},{"option":"SPY260331C00542000","bid":144.52,"bid_size":10.0,"ask":148.03,"ask_size":10.0,"iv":0.3693,"open_interest":11.0,"volume":0.0,"delta":0.9797,"gamma":0.0006,"vega":0.1158,"theta":-0.0376,"rho":0.4179,"theo":146.2683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.62,"last_trade_time":"2026-01-16T12:24:42","percent_change":0.0,"prev_day_close":143.390007019043},{"option":"SPY260331P00542000","bid":0.76,"bid_size":252.0,"ask":0.77,"ask_size":374.0,"iv":0.368,"open_interest":469.0,"volume":0.0,"delta":-0.0238,"gamma":0.0007,"vega":0.1325,"theta":-0.0555,"rho":-0.0177,"theo":0.7609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-13T15:45:28","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPY260331C00543000","bid":143.53,"bid_size":10.0,"ask":147.05,"ask_size":10.0,"iv":0.3674,"open_interest":4.0,"volume":0.0,"delta":0.9793,"gamma":0.0006,"vega":0.1172,"theta":-0.0382,"rho":0.4185,"theo":145.2809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.15,"last_trade_time":"2026-02-17T09:53:21","percent_change":0.0,"prev_day_close":142.409996032715},{"option":"SPY260331P00543000","bid":0.77,"bid_size":374.0,"ask":0.78,"ask_size":374.0,"iv":0.3663,"open_interest":939.0,"volume":0.0,"delta":-0.0242,"gamma":0.0007,"vega":0.1343,"theta":-0.0561,"rho":-0.018,"theo":0.7717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-12T11:14:06","percent_change":0.0,"prev_day_close":0.860000014305115},{"option":"SPY260331C00544000","bid":142.55,"bid_size":10.0,"ask":146.06,"ask_size":10.0,"iv":0.366,"open_interest":6.0,"volume":0.0,"delta":0.979,"gamma":0.0006,"vega":0.1185,"theta":-0.0388,"rho":0.419,"theo":144.2937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.78,"last_trade_time":"2025-06-20T09:58:34","percent_change":0.0,"prev_day_close":141.410003662109},{"option":"SPY260331P00544000","bid":0.78,"bid_size":374.0,"ask":0.79,"ask_size":119.0,"iv":0.3646,"open_interest":695.0,"volume":0.0,"delta":-0.0247,"gamma":0.0007,"vega":0.1362,"theta":-0.0567,"rho":-0.0183,"theo":0.7837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.22,"last_trade_time":"2026-02-17T10:44:31","percent_change":0.0,"prev_day_close":0.875},{"option":"SPY260331C00545000","bid":141.56,"bid_size":10.0,"ask":145.07,"ask_size":10.0,"iv":0.3646,"open_interest":30.0,"volume":0.0,"delta":0.9786,"gamma":0.0006,"vega":0.1199,"theta":-0.0395,"rho":0.4196,"theo":143.3066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.24,"last_trade_time":"2026-01-20T12:10:25","percent_change":0.0,"prev_day_close":140.419998168945},{"option":"SPY260331P00545000","bid":0.79,"bid_size":375.0,"ask":0.8,"ask_size":43.0,"iv":0.3629,"open_interest":19027.0,"volume":144.0,"delta":-0.0251,"gamma":0.0007,"vega":0.138,"theta":-0.0572,"rho":-0.0186,"theo":0.7949,"change":-0.135,"open":0.72,"high":0.75,"low":0.7,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-18T13:46:26","percent_change":-15.2542,"prev_day_close":0.884999990463257},{"option":"SPY260331C00546000","bid":140.57,"bid_size":10.0,"ask":144.08,"ask_size":10.0,"iv":0.3627,"open_interest":6.0,"volume":0.0,"delta":0.9782,"gamma":0.0006,"vega":0.1212,"theta":-0.0401,"rho":0.4202,"theo":142.3197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.2,"last_trade_time":"2026-02-02T09:49:29","percent_change":0.0,"prev_day_close":139.440002441406},{"option":"SPY260331P00546000","bid":0.8,"bid_size":374.0,"ask":0.81,"ask_size":41.0,"iv":0.361,"open_interest":2804.0,"volume":1.0,"delta":-0.0256,"gamma":0.0007,"vega":0.1402,"theta":-0.0579,"rho":-0.019,"theo":0.8084,"change":-0.21,"open":0.69,"high":0.69,"low":0.69,"tick":"down","last_trade_price":0.69,"last_trade_time":"2026-02-18T12:52:12","percent_change":-23.3333,"prev_day_close":0.900000005960464},{"option":"SPY260331C00547000","bid":139.59,"bid_size":10.0,"ask":143.1,"ask_size":10.0,"iv":0.3608,"open_interest":15.0,"volume":0.0,"delta":0.9778,"gamma":0.0007,"vega":0.1226,"theta":-0.0408,"rho":0.4207,"theo":141.333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.1,"last_trade_time":"2025-12-23T11:58:20","percent_change":0.0,"prev_day_close":138.459999084473},{"option":"SPY260331P00547000","bid":0.81,"bid_size":374.0,"ask":0.82,"ask_size":38.0,"iv":0.3594,"open_interest":2829.0,"volume":0.0,"delta":-0.026,"gamma":0.0007,"vega":0.142,"theta":-0.0584,"rho":-0.0193,"theo":0.8194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.14,"last_trade_time":"2026-02-17T09:30:00","percent_change":0.0,"prev_day_close":0.909999996423721},{"option":"SPY260331C00548000","bid":138.6,"bid_size":10.0,"ask":142.11,"ask_size":10.0,"iv":0.3598,"open_interest":11.0,"volume":0.0,"delta":0.9774,"gamma":0.0007,"vega":0.124,"theta":-0.0414,"rho":0.4213,"theo":140.3464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.44,"last_trade_time":"2025-08-26T10:37:14","percent_change":0.0,"prev_day_close":137.464996337891},{"option":"SPY260331P00548000","bid":0.82,"bid_size":374.0,"ask":0.83,"ask_size":36.0,"iv":0.3577,"open_interest":407.0,"volume":0.0,"delta":-0.0264,"gamma":0.0007,"vega":0.1438,"theta":-0.0589,"rho":-0.0196,"theo":0.8303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-17T12:52:41","percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"SPY260331C00549000","bid":137.61,"bid_size":10.0,"ask":141.12,"ask_size":10.0,"iv":0.3579,"open_interest":11.0,"volume":0.0,"delta":0.977,"gamma":0.0007,"vega":0.1255,"theta":-0.0421,"rho":0.4218,"theo":139.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.35,"last_trade_time":"2025-11-24T13:33:54","percent_change":0.0,"prev_day_close":136.48999786377},{"option":"SPY260331P00549000","bid":0.84,"bid_size":252.0,"ask":0.85,"ask_size":374.0,"iv":0.3567,"open_interest":241.0,"volume":316.0,"delta":-0.0268,"gamma":0.0008,"vega":0.1458,"theta":-0.0595,"rho":-0.0199,"theo":0.8424,"change":-0.19,"open":0.73,"high":0.75,"low":0.73,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T11:20:02","percent_change":-20.2128,"prev_day_close":0.939999997615814},{"option":"SPY260331C00550000","bid":136.63,"bid_size":10.0,"ask":140.14,"ask_size":10.0,"iv":0.3564,"open_interest":134.0,"volume":0.0,"delta":0.9766,"gamma":0.0007,"vega":0.1269,"theta":-0.0428,"rho":0.4224,"theo":138.3737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.66,"last_trade_time":"2026-02-17T14:42:59","percent_change":0.0,"prev_day_close":135.57999420166},{"option":"SPY260331P00550000","bid":0.85,"bid_size":252.0,"ask":0.86,"ask_size":111.0,"iv":0.3549,"open_interest":4118.0,"volume":23.0,"delta":-0.0272,"gamma":0.0008,"vega":0.1479,"theta":-0.0601,"rho":-0.0202,"theo":0.8544,"change":-0.05,"open":0.92,"high":0.92,"low":0.74,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:30:18","percent_change":-5.26316,"prev_day_close":0.949999988079071},{"option":"SPY260331C00551000","bid":135.64,"bid_size":10.0,"ask":139.15,"ask_size":10.0,"iv":0.3549,"open_interest":12.0,"volume":0.0,"delta":0.9762,"gamma":0.0007,"vega":0.1284,"theta":-0.0435,"rho":0.4229,"theo":137.3876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.7,"last_trade_time":"2025-09-18T14:35:55","percent_change":0.0,"prev_day_close":134.51000213623},{"option":"SPY260331P00551000","bid":0.86,"bid_size":374.0,"ask":0.87,"ask_size":293.0,"iv":0.3533,"open_interest":251.0,"volume":0.0,"delta":-0.0276,"gamma":0.0008,"vega":0.1498,"theta":-0.0606,"rho":-0.0205,"theo":0.8654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-13T10:33:18","percent_change":0.0,"prev_day_close":0.965000003576279},{"option":"SPY260331C00552000","bid":134.65,"bid_size":10.0,"ask":138.17,"ask_size":10.0,"iv":0.353,"open_interest":6.0,"volume":0.0,"delta":0.9758,"gamma":0.0007,"vega":0.1299,"theta":-0.0442,"rho":0.4234,"theo":136.4017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.0,"last_trade_time":"2026-01-21T09:33:21","percent_change":0.0,"prev_day_close":133.529998779297},{"option":"SPY260331P00552000","bid":0.87,"bid_size":453.0,"ask":0.88,"ask_size":293.0,"iv":0.3514,"open_interest":476.0,"volume":0.0,"delta":-0.0282,"gamma":0.0008,"vega":0.1524,"theta":-0.0613,"rho":-0.0209,"theo":0.8804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-13T12:37:02","percent_change":0.0,"prev_day_close":0.980000019073486},{"option":"SPY260331C00553000","bid":133.67,"bid_size":10.0,"ask":137.18,"ask_size":10.0,"iv":0.3518,"open_interest":6.0,"volume":0.0,"delta":0.9753,"gamma":0.0008,"vega":0.1314,"theta":-0.0449,"rho":0.424,"theo":135.416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":103.76,"last_trade_time":"2025-09-02T11:07:43","percent_change":0.0,"prev_day_close":132.544998168945},{"option":"SPY260331P00553000","bid":0.89,"bid_size":252.0,"ask":0.9,"ask_size":374.0,"iv":0.3504,"open_interest":304.0,"volume":0.0,"delta":-0.0286,"gamma":0.0008,"vega":0.1546,"theta":-0.0619,"rho":-0.0213,"theo":0.8931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.51,"last_trade_time":"2026-01-21T14:36:25","percent_change":0.0,"prev_day_close":0.995000004768372},{"option":"SPY260331C00554000","bid":132.68,"bid_size":10.0,"ask":136.2,"ask_size":10.0,"iv":0.3499,"open_interest":7.0,"volume":0.0,"delta":0.9749,"gamma":0.0008,"vega":0.133,"theta":-0.0456,"rho":0.4245,"theo":134.4304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.49,"last_trade_time":"2025-12-29T10:20:45","percent_change":0.0,"prev_day_close":131.565002441406},{"option":"SPY260331P00554000","bid":0.9,"bid_size":374.0,"ask":0.91,"ask_size":37.0,"iv":0.3487,"open_interest":313.0,"volume":1.0,"delta":-0.0291,"gamma":0.0008,"vega":0.1566,"theta":-0.0624,"rho":-0.0216,"theo":0.9044,"change":-0.15,"open":0.86,"high":0.86,"low":0.86,"tick":"down","last_trade_price":0.86,"last_trade_time":"2026-02-18T13:44:54","percent_change":-14.8515,"prev_day_close":1.00999999046326},{"option":"SPY260331C00555000","bid":131.7,"bid_size":10.0,"ask":135.21,"ask_size":10.0,"iv":0.3487,"open_interest":38.0,"volume":0.0,"delta":0.9744,"gamma":0.0008,"vega":0.1345,"theta":-0.0463,"rho":0.425,"theo":133.4451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.71,"last_trade_time":"2026-01-26T12:58:36","percent_change":0.0,"prev_day_close":130.574996948242},{"option":"SPY260331P00555000","bid":0.91,"bid_size":375.0,"ask":0.92,"ask_size":34.0,"iv":0.3468,"open_interest":1406.0,"volume":4.0,"delta":-0.0296,"gamma":0.0008,"vega":0.1592,"theta":-0.0632,"rho":-0.0219,"theo":0.9203,"change":-0.215,"open":0.95,"high":0.95,"low":0.81,"tick":"no_change","last_trade_price":0.81,"last_trade_time":"2026-02-18T10:20:40","percent_change":-20.9756,"prev_day_close":1.02499997615814},{"option":"SPY260331C00556000","bid":130.71,"bid_size":10.0,"ask":134.23,"ask_size":10.0,"iv":0.3468,"open_interest":0.0,"volume":0.0,"delta":0.974,"gamma":0.0008,"vega":0.1372,"theta":-0.047,"rho":0.4255,"theo":132.46,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.0,"last_trade_time":"2025-07-11T14:00:42","percent_change":0.0,"prev_day_close":129.595001220703},{"option":"SPY260331P00556000","bid":0.93,"bid_size":252.0,"ask":0.94,"ask_size":293.0,"iv":0.3456,"open_interest":263.0,"volume":0.0,"delta":-0.0302,"gamma":0.0009,"vega":0.1615,"theta":-0.0638,"rho":-0.0223,"theo":0.9339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.92,"last_trade_time":"2026-02-10T14:02:10","percent_change":0.0,"prev_day_close":1.03999996185303},{"option":"SPY260331C00557000","bid":129.73,"bid_size":10.0,"ask":133.24,"ask_size":10.0,"iv":0.3456,"open_interest":7.0,"volume":0.0,"delta":0.9735,"gamma":0.0008,"vega":0.1404,"theta":-0.0478,"rho":0.426,"theo":131.475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.54,"last_trade_time":"2025-11-13T09:36:00","percent_change":0.0,"prev_day_close":128.61499786377},{"option":"SPY260331P00557000","bid":0.94,"bid_size":374.0,"ask":0.95,"ask_size":293.0,"iv":0.3439,"open_interest":530.0,"volume":95.0,"delta":-0.0306,"gamma":0.0009,"vega":0.1636,"theta":-0.0643,"rho":-0.0227,"theo":0.946,"change":-0.24,"open":0.82,"high":0.82,"low":0.82,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-02-18T10:49:29","percent_change":-22.6415,"prev_day_close":1.06000000238419},{"option":"SPY260331C00558000","bid":128.74,"bid_size":10.0,"ask":132.26,"ask_size":10.0,"iv":0.3436,"open_interest":41.0,"volume":0.0,"delta":0.973,"gamma":0.0008,"vega":0.1435,"theta":-0.0485,"rho":0.4265,"theo":130.4903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.6,"last_trade_time":"2025-08-19T09:32:22","percent_change":0.0,"prev_day_close":127.629997253418},{"option":"SPY260331P00558000","bid":0.96,"bid_size":250.0,"ask":0.97,"ask_size":372.0,"iv":0.3426,"open_interest":416.0,"volume":12.0,"delta":-0.0312,"gamma":0.0009,"vega":0.1662,"theta":-0.0651,"rho":-0.0231,"theo":0.9627,"change":-0.135,"open":0.94,"high":0.94,"low":0.94,"tick":"down","last_trade_price":0.94,"last_trade_time":"2026-02-18T15:59:07","percent_change":-12.5581,"prev_day_close":1.07500004768372},{"option":"SPY260331C00559000","bid":127.76,"bid_size":10.0,"ask":131.27,"ask_size":10.0,"iv":0.3424,"open_interest":12.0,"volume":0.0,"delta":0.9725,"gamma":0.0008,"vega":0.1468,"theta":-0.0493,"rho":0.427,"theo":129.5058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.55,"last_trade_time":"2026-01-02T13:31:29","percent_change":0.0,"prev_day_close":126.645000457764},{"option":"SPY260331P00559000","bid":0.97,"bid_size":368.0,"ask":0.98,"ask_size":35.0,"iv":0.3408,"open_interest":471.0,"volume":0.0,"delta":-0.0317,"gamma":0.0009,"vega":0.1683,"theta":-0.0656,"rho":-0.0235,"theo":0.9754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-13T09:42:18","percent_change":0.0,"prev_day_close":1.0900000333786},{"option":"SPY260331C00560000","bid":126.78,"bid_size":10.0,"ask":130.29,"ask_size":10.0,"iv":0.3408,"open_interest":63.0,"volume":0.0,"delta":0.972,"gamma":0.0009,"vega":0.1501,"theta":-0.05,"rho":0.4275,"theo":128.5216,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.81,"last_trade_time":"2026-02-17T10:33:11","percent_change":0.0,"prev_day_close":125.665000915527},{"option":"SPY260331P00560000","bid":0.99,"bid_size":250.0,"ask":1.0,"ask_size":366.0,"iv":0.3395,"open_interest":2429.0,"volume":394.0,"delta":-0.0323,"gamma":0.0009,"vega":0.1709,"theta":-0.0664,"rho":-0.0239,"theo":0.9928,"change":-0.09,"open":1.06,"high":1.06,"low":0.86,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-18T14:35:52","percent_change":-8.10811,"prev_day_close":1.11000001430511},{"option":"SPY260331C00561000","bid":125.79,"bid_size":10.0,"ask":129.31,"ask_size":10.0,"iv":0.3391,"open_interest":86.0,"volume":0.0,"delta":0.9715,"gamma":0.0009,"vega":0.1535,"theta":-0.0508,"rho":0.428,"theo":127.5375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.32,"last_trade_time":"2026-01-20T15:23:57","percent_change":0.0,"prev_day_close":124.685001373291},{"option":"SPY260331P00561000","bid":1.0,"bid_size":361.0,"ask":1.01,"ask_size":280.0,"iv":0.3376,"open_interest":1061.0,"volume":0.0,"delta":-0.0329,"gamma":0.0009,"vega":0.1734,"theta":-0.0671,"rho":-0.0244,"theo":1.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-17T14:27:04","percent_change":0.0,"prev_day_close":1.125},{"option":"SPY260331C00562000","bid":124.81,"bid_size":10.0,"ask":128.32,"ask_size":10.0,"iv":0.3378,"open_interest":29.0,"volume":0.0,"delta":0.971,"gamma":0.0009,"vega":0.1569,"theta":-0.0516,"rho":0.4285,"theo":126.5537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.27,"last_trade_time":"2025-12-02T13:35:53","percent_change":0.0,"prev_day_close":123.704998016357},{"option":"SPY260331P00562000","bid":1.02,"bid_size":358.0,"ask":1.03,"ask_size":36.0,"iv":0.3363,"open_interest":468.0,"volume":12.0,"delta":-0.0335,"gamma":0.001,"vega":0.1758,"theta":-0.0678,"rho":-0.0248,"theo":1.0242,"change":-0.145,"open":1.0,"high":1.0,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:59:07","percent_change":-12.6638,"prev_day_close":1.14499998092651},{"option":"SPY260331C00563000","bid":123.83,"bid_size":10.0,"ask":127.34,"ask_size":10.0,"iv":0.3361,"open_interest":7.0,"volume":0.0,"delta":0.9705,"gamma":0.0009,"vega":0.1604,"theta":-0.0524,"rho":0.429,"theo":125.5701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.48,"last_trade_time":"2026-02-06T15:24:36","percent_change":0.0,"prev_day_close":122.725002288818},{"option":"SPY260331P00563000","bid":1.04,"bid_size":81.0,"ask":1.05,"ask_size":355.0,"iv":0.335,"open_interest":216.0,"volume":0.0,"delta":-0.0341,"gamma":0.001,"vega":0.1784,"theta":-0.0685,"rho":-0.0252,"theo":1.0408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-17T10:31:41","percent_change":0.0,"prev_day_close":1.1599999666214},{"option":"SPY260331C00564000","bid":122.84,"bid_size":10.0,"ask":126.36,"ask_size":10.0,"iv":0.3344,"open_interest":28.0,"volume":0.0,"delta":0.9699,"gamma":0.0009,"vega":0.1632,"theta":-0.0532,"rho":0.4357,"theo":124.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.71,"last_trade_time":"2026-01-29T12:12:48","percent_change":0.0,"prev_day_close":121.73999786377},{"option":"SPY260331P00564000","bid":1.05,"bid_size":351.0,"ask":1.06,"ask_size":270.0,"iv":0.333,"open_interest":294.0,"volume":0.0,"delta":-0.0347,"gamma":0.001,"vega":0.1809,"theta":-0.0692,"rho":-0.0256,"theo":1.0575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.94,"last_trade_time":"2026-02-09T14:31:25","percent_change":0.0,"prev_day_close":1.18000000715256},{"option":"SPY260331C00565000","bid":121.86,"bid_size":10.0,"ask":125.37,"ask_size":10.0,"iv":0.3329,"open_interest":93.0,"volume":0.0,"delta":0.9693,"gamma":0.001,"vega":0.1653,"theta":-0.054,"rho":0.4361,"theo":123.6061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.0,"last_trade_time":"2026-02-03T12:42:11","percent_change":0.0,"prev_day_close":120.76000213623},{"option":"SPY260331P00565000","bid":1.07,"bid_size":349.0,"ask":1.08,"ask_size":36.0,"iv":0.3318,"open_interest":550.0,"volume":15.0,"delta":-0.0352,"gamma":0.001,"vega":0.1832,"theta":-0.0698,"rho":-0.026,"theo":1.0716,"change":-0.25,"open":0.9,"high":0.95,"low":0.9,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T13:27:01","percent_change":-20.8333,"prev_day_close":1.20000004768372},{"option":"SPY260331C00566000","bid":120.88,"bid_size":10.0,"ask":124.39,"ask_size":10.0,"iv":0.3315,"open_interest":34.0,"volume":0.0,"delta":0.9687,"gamma":0.001,"vega":0.1674,"theta":-0.0548,"rho":0.4366,"theo":122.6249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.0,"last_trade_time":"2025-12-18T14:35:52","percent_change":0.0,"prev_day_close":119.779998779297},{"option":"SPY260331P00566000","bid":1.09,"bid_size":81.0,"ask":1.1,"ask_size":345.0,"iv":0.3303,"open_interest":315.0,"volume":0.0,"delta":-0.0359,"gamma":0.001,"vega":0.1861,"theta":-0.0706,"rho":-0.0266,"theo":1.0914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-09T10:21:02","percent_change":0.0,"prev_day_close":1.22000002861023},{"option":"SPY260331C00567000","bid":119.9,"bid_size":10.0,"ask":123.41,"ask_size":10.0,"iv":0.33,"open_interest":16.0,"volume":0.0,"delta":0.9681,"gamma":0.001,"vega":0.1695,"theta":-0.0557,"rho":0.437,"theo":121.644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.59,"last_trade_time":"2026-01-12T10:59:13","percent_change":0.0,"prev_day_close":118.809997558594},{"option":"SPY260331P00567000","bid":1.1,"bid_size":351.0,"ask":1.12,"ask_size":405.0,"iv":0.3286,"open_interest":343.0,"volume":0.0,"delta":-0.0366,"gamma":0.0011,"vega":0.1889,"theta":-0.0714,"rho":-0.0271,"theo":1.1101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.64,"last_trade_time":"2026-02-17T10:07:29","percent_change":0.0,"prev_day_close":1.24000000953674},{"option":"SPY260331C00568000","bid":118.92,"bid_size":10.0,"ask":122.43,"ask_size":10.0,"iv":0.3282,"open_interest":54.0,"volume":0.0,"delta":0.9675,"gamma":0.001,"vega":0.1716,"theta":-0.0566,"rho":0.4374,"theo":120.6635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.94,"last_trade_time":"2026-01-20T15:19:08","percent_change":0.0,"prev_day_close":117.830001831055},{"option":"SPY260331P00568000","bid":1.12,"bid_size":350.0,"ask":1.14,"ask_size":417.0,"iv":0.3272,"open_interest":251.0,"volume":0.0,"delta":-0.0373,"gamma":0.0011,"vega":0.1916,"theta":-0.0722,"rho":-0.0276,"theo":1.1284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.52,"last_trade_time":"2026-02-04T10:17:41","percent_change":0.0,"prev_day_close":1.25999999046326},{"option":"SPY260331C00569000","bid":117.94,"bid_size":10.0,"ask":121.45,"ask_size":10.0,"iv":0.3267,"open_interest":15.0,"volume":0.0,"delta":0.9669,"gamma":0.001,"vega":0.1738,"theta":-0.0574,"rho":0.4378,"theo":119.6833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":117.25,"last_trade_time":"2025-12-16T14:51:40","percent_change":0.0,"prev_day_close":116.849998474121},{"option":"SPY260331P00569000","bid":1.14,"bid_size":334.0,"ask":1.15,"ask_size":34.0,"iv":0.3257,"open_interest":796.0,"volume":0.0,"delta":-0.0379,"gamma":0.0011,"vega":0.1943,"theta":-0.073,"rho":-0.028,"theo":1.1463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-17T09:50:42","percent_change":0.0,"prev_day_close":1.27999997138977},{"option":"SPY260331C00570000","bid":116.96,"bid_size":10.0,"ask":120.47,"ask_size":10.0,"iv":0.3252,"open_interest":1138.0,"volume":0.0,"delta":0.9662,"gamma":0.001,"vega":0.176,"theta":-0.0583,"rho":0.4382,"theo":118.7034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.65,"last_trade_time":"2026-02-12T14:14:42","percent_change":0.0,"prev_day_close":115.919998168945},{"option":"SPY260331P00570000","bid":1.16,"bid_size":359.0,"ask":1.18,"ask_size":448.0,"iv":0.3244,"open_interest":1479.0,"volume":12.0,"delta":-0.0386,"gamma":0.0011,"vega":0.1972,"theta":-0.0738,"rho":-0.0286,"theo":1.166,"change":-0.075,"open":1.03,"high":1.23,"low":1.03,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-18T15:11:23","percent_change":-5.74712,"prev_day_close":1.30499994754791},{"option":"SPY260331C00571000","bid":115.98,"bid_size":10.0,"ask":119.49,"ask_size":10.0,"iv":0.3236,"open_interest":5.0,"volume":0.0,"delta":0.9655,"gamma":0.0011,"vega":0.1782,"theta":-0.0592,"rho":0.4386,"theo":117.7239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.16,"last_trade_time":"2025-07-11T13:39:20","percent_change":0.0,"prev_day_close":114.875},{"option":"SPY260331P00571000","bid":1.18,"bid_size":250.0,"ask":1.19,"ask_size":33.0,"iv":0.3227,"open_interest":240.0,"volume":0.0,"delta":-0.0393,"gamma":0.0011,"vega":0.1999,"theta":-0.0744,"rho":-0.0291,"theo":1.183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-17T16:05:13","percent_change":0.0,"prev_day_close":1.33000004291534},{"option":"SPY260331C00572000","bid":115.0,"bid_size":10.0,"ask":118.51,"ask_size":10.0,"iv":0.3224,"open_interest":39.0,"volume":0.0,"delta":0.9648,"gamma":0.0011,"vega":0.1805,"theta":-0.0601,"rho":0.4389,"theo":116.7447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.12,"last_trade_time":"2026-01-29T12:28:00","percent_change":0.0,"prev_day_close":113.894996643066},{"option":"SPY260331P00572000","bid":1.2,"bid_size":250.0,"ask":1.21,"ask_size":33.0,"iv":0.3211,"open_interest":622.0,"volume":0.0,"delta":-0.0401,"gamma":0.0012,"vega":0.2031,"theta":-0.0753,"rho":-0.0296,"theo":1.2043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.39,"last_trade_time":"2026-02-17T15:55:08","percent_change":0.0,"prev_day_close":1.35000002384186},{"option":"SPY260331C00573000","bid":114.02,"bid_size":10.0,"ask":117.53,"ask_size":10.0,"iv":0.3208,"open_interest":39.0,"volume":0.0,"delta":0.9642,"gamma":0.0011,"vega":0.1828,"theta":-0.061,"rho":0.4393,"theo":115.7658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.7,"last_trade_time":"2025-12-17T13:50:15","percent_change":0.0,"prev_day_close":112.925003051758},{"option":"SPY260331P00573000","bid":1.22,"bid_size":250.0,"ask":1.23,"ask_size":32.0,"iv":0.3196,"open_interest":332.0,"volume":0.0,"delta":-0.0408,"gamma":0.0012,"vega":0.2062,"theta":-0.0761,"rho":-0.0302,"theo":1.2246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-17T11:09:09","percent_change":0.0,"prev_day_close":1.37000000476837},{"option":"SPY260331C00574000","bid":113.04,"bid_size":10.0,"ask":116.55,"ask_size":10.0,"iv":0.3192,"open_interest":227.0,"volume":0.0,"delta":0.9634,"gamma":0.0011,"vega":0.1851,"theta":-0.062,"rho":0.4396,"theo":114.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.03,"last_trade_time":"2026-02-03T13:29:03","percent_change":0.0,"prev_day_close":112.020000457764},{"option":"SPY260331P00574000","bid":1.24,"bid_size":342.0,"ask":1.26,"ask_size":342.0,"iv":0.3184,"open_interest":2394.0,"volume":0.0,"delta":-0.0416,"gamma":0.0012,"vega":0.2095,"theta":-0.0769,"rho":-0.0308,"theo":1.2452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.41,"last_trade_time":"2026-02-17T15:47:40","percent_change":0.0,"prev_day_close":1.39499998092651},{"option":"SPY260331C00575000","bid":112.06,"bid_size":10.0,"ask":115.58,"ask_size":10.0,"iv":0.3176,"open_interest":248.0,"volume":0.0,"delta":0.9627,"gamma":0.0012,"vega":0.1875,"theta":-0.0629,"rho":0.44,"theo":113.8093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.0,"last_trade_time":"2026-02-17T14:42:59","percent_change":0.0,"prev_day_close":111.040000915527},{"option":"SPY260331P00575000","bid":1.26,"bid_size":339.0,"ask":1.28,"ask_size":340.0,"iv":0.3168,"open_interest":3707.0,"volume":15.0,"delta":-0.0424,"gamma":0.0012,"vega":0.2129,"theta":-0.0778,"rho":-0.0313,"theo":1.2667,"change":-0.36,"open":1.12,"high":1.12,"low":1.06,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-18T13:03:17","percent_change":-25.3521,"prev_day_close":1.41999995708466},{"option":"SPY260331C00576000","bid":111.09,"bid_size":10.0,"ask":114.6,"ask_size":10.0,"iv":0.316,"open_interest":206.0,"volume":0.0,"delta":0.962,"gamma":0.0012,"vega":0.1899,"theta":-0.0639,"rho":0.4404,"theo":112.8316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.26,"last_trade_time":"2025-12-24T11:53:48","percent_change":0.0,"prev_day_close":109.995002746582},{"option":"SPY260331P00576000","bid":1.28,"bid_size":248.0,"ask":1.3,"ask_size":280.0,"iv":0.3152,"open_interest":722.0,"volume":0.0,"delta":-0.0432,"gamma":0.0013,"vega":0.2163,"theta":-0.0786,"rho":-0.0318,"theo":1.2887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.82,"last_trade_time":"2026-02-12T16:12:38","percent_change":0.0,"prev_day_close":1.43999999761581},{"option":"SPY260331C00577000","bid":110.11,"bid_size":10.0,"ask":113.62,"ask_size":10.0,"iv":0.3149,"open_interest":22.0,"volume":0.0,"delta":0.9612,"gamma":0.0012,"vega":0.1923,"theta":-0.0648,"rho":0.4407,"theo":111.8543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.18,"last_trade_time":"2026-02-03T12:42:40","percent_change":0.0,"prev_day_close":109.020000457764},{"option":"SPY260331P00577000","bid":1.31,"bid_size":80.0,"ask":1.32,"ask_size":80.0,"iv":0.3138,"open_interest":2452.0,"volume":0.0,"delta":-0.044,"gamma":0.0013,"vega":0.2196,"theta":-0.0795,"rho":-0.0324,"theo":1.3113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.69,"last_trade_time":"2026-02-17T09:39:08","percent_change":0.0,"prev_day_close":1.47000002861023},{"option":"SPY260331C00578000","bid":109.13,"bid_size":10.0,"ask":112.64,"ask_size":10.0,"iv":0.3132,"open_interest":247.0,"volume":0.0,"delta":0.9604,"gamma":0.0012,"vega":0.1948,"theta":-0.0658,"rho":0.441,"theo":110.8775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.6,"last_trade_time":"2026-01-30T09:42:21","percent_change":0.0,"prev_day_close":108.049999237061},{"option":"SPY260331P00578000","bid":1.33,"bid_size":248.0,"ask":1.34,"ask_size":30.0,"iv":0.3125,"open_interest":733.0,"volume":1.0,"delta":-0.0448,"gamma":0.0013,"vega":0.2231,"theta":-0.0804,"rho":-0.033,"theo":1.3337,"change":-0.28,"open":1.22,"high":1.22,"low":1.22,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-18T10:02:25","percent_change":-18.6667,"prev_day_close":1.5},{"option":"SPY260331C00579000","bid":108.16,"bid_size":10.0,"ask":111.67,"ask_size":10.0,"iv":0.3118,"open_interest":98.0,"volume":0.0,"delta":0.9596,"gamma":0.0013,"vega":0.1977,"theta":-0.0668,"rho":0.4413,"theo":109.901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.28,"last_trade_time":"2025-08-25T12:21:22","percent_change":0.0,"prev_day_close":107.075000762939},{"option":"SPY260331P00579000","bid":1.35,"bid_size":248.0,"ask":1.37,"ask_size":285.0,"iv":0.3109,"open_interest":498.0,"volume":0.0,"delta":-0.0457,"gamma":0.0013,"vega":0.2266,"theta":-0.0812,"rho":-0.0337,"theo":1.3572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.58,"last_trade_time":"2026-02-17T15:38:06","percent_change":0.0,"prev_day_close":1.51999998092651},{"option":"SPY260331C00580000","bid":107.18,"bid_size":10.0,"ask":110.69,"ask_size":10.0,"iv":0.3104,"open_interest":149.0,"volume":0.0,"delta":0.9588,"gamma":0.0013,"vega":0.2024,"theta":-0.0678,"rho":0.4416,"theo":108.925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":114.57,"last_trade_time":"2026-02-11T10:39:01","percent_change":0.0,"prev_day_close":106.100002288818},{"option":"SPY260331P00580000","bid":1.38,"bid_size":81.0,"ask":1.39,"ask_size":32.0,"iv":0.3095,"open_interest":81757.0,"volume":468.0,"delta":-0.0466,"gamma":0.0014,"vega":0.23,"theta":-0.0822,"rho":-0.0344,"theo":1.3815,"change":-0.2,"open":1.5,"high":1.5,"low":1.18,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:58:53","percent_change":-12.9032,"prev_day_close":1.54999995231628},{"option":"SPY260331C00581000","bid":106.21,"bid_size":10.0,"ask":109.72,"ask_size":10.0,"iv":0.3087,"open_interest":78.0,"volume":0.0,"delta":0.958,"gamma":0.0013,"vega":0.2073,"theta":-0.0689,"rho":0.4419,"theo":107.9494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.38,"last_trade_time":"2025-12-30T11:13:42","percent_change":0.0,"prev_day_close":105.130001068115},{"option":"SPY260331P00581000","bid":1.4,"bid_size":248.0,"ask":1.42,"ask_size":285.0,"iv":0.308,"open_interest":564.0,"volume":0.0,"delta":-0.0475,"gamma":0.0014,"vega":0.2335,"theta":-0.0831,"rho":-0.035,"theo":1.4063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.57,"last_trade_time":"2026-02-13T12:59:00","percent_change":0.0,"prev_day_close":1.58000004291534},{"option":"SPY260331C00582000","bid":105.23,"bid_size":10.0,"ask":108.74,"ask_size":10.0,"iv":0.3075,"open_interest":337.0,"volume":0.0,"delta":0.9571,"gamma":0.0014,"vega":0.2122,"theta":-0.0699,"rho":0.4422,"theo":106.9743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.98,"last_trade_time":"2026-01-20T10:53:49","percent_change":0.0,"prev_day_close":104.229999542236},{"option":"SPY260331P00582000","bid":1.43,"bid_size":80.0,"ask":1.44,"ask_size":31.0,"iv":0.3066,"open_interest":409.0,"volume":0.0,"delta":-0.0485,"gamma":0.0014,"vega":0.2372,"theta":-0.0841,"rho":-0.0357,"theo":1.4335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.08,"last_trade_time":"2026-02-13T09:55:21","percent_change":0.0,"prev_day_close":1.61000001430511},{"option":"SPY260331C00583000","bid":104.26,"bid_size":10.0,"ask":107.77,"ask_size":10.0,"iv":0.3061,"open_interest":73.0,"volume":0.0,"delta":0.9562,"gamma":0.0014,"vega":0.2172,"theta":-0.071,"rho":0.4424,"theo":105.9997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.95,"last_trade_time":"2026-02-11T09:40:04","percent_change":0.0,"prev_day_close":103.185001373291},{"option":"SPY260331P00583000","bid":1.45,"bid_size":248.0,"ask":1.47,"ask_size":279.0,"iv":0.305,"open_interest":416.0,"volume":3.0,"delta":-0.0494,"gamma":0.0015,"vega":0.2408,"theta":-0.085,"rho":-0.0364,"theo":1.4577,"change":-0.3,"open":1.34,"high":1.34,"low":1.34,"tick":"down","last_trade_price":1.34,"last_trade_time":"2026-02-18T10:02:26","percent_change":-18.2927,"prev_day_close":1.63999998569489},{"option":"SPY260331C00584000","bid":103.28,"bid_size":10.0,"ask":106.79,"ask_size":10.0,"iv":0.3048,"open_interest":163.0,"volume":0.0,"delta":0.9553,"gamma":0.0014,"vega":0.2224,"theta":-0.0721,"rho":0.4427,"theo":105.0255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.78,"last_trade_time":"2026-01-28T13:07:27","percent_change":0.0,"prev_day_close":102.215000152588},{"option":"SPY260331P00584000","bid":1.48,"bid_size":248.0,"ask":1.5,"ask_size":287.0,"iv":0.3038,"open_interest":500.0,"volume":1.0,"delta":-0.0504,"gamma":0.0015,"vega":0.2444,"theta":-0.0859,"rho":-0.0371,"theo":1.4845,"change":-0.18,"open":1.49,"high":1.49,"low":1.49,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-18T14:32:33","percent_change":-10.7784,"prev_day_close":1.66999995708466},{"option":"SPY260331C00585000","bid":102.31,"bid_size":10.0,"ask":105.82,"ask_size":10.0,"iv":0.3037,"open_interest":156.0,"volume":0.0,"delta":0.9544,"gamma":0.0014,"vega":0.2276,"theta":-0.0732,"rho":0.4429,"theo":104.0518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.5,"last_trade_time":"2026-01-22T14:56:26","percent_change":0.0,"prev_day_close":101.25},{"option":"SPY260331P00585000","bid":1.51,"bid_size":305.0,"ask":1.52,"ask_size":32.0,"iv":0.3021,"open_interest":3034.0,"volume":19.0,"delta":-0.0514,"gamma":0.0015,"vega":0.2481,"theta":-0.087,"rho":-0.0378,"theo":1.5125,"change":-0.18,"open":1.56,"high":1.56,"low":1.27,"tick":"up","last_trade_price":1.52,"last_trade_time":"2026-02-18T16:09:39","percent_change":-10.5882,"prev_day_close":1.70000004768372},{"option":"SPY260331C00586000","bid":101.34,"bid_size":10.0,"ask":104.85,"ask_size":10.0,"iv":0.3023,"open_interest":21.0,"volume":0.0,"delta":0.9534,"gamma":0.0015,"vega":0.2322,"theta":-0.0743,"rho":0.4512,"theo":103.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.62,"last_trade_time":"2026-02-09T15:22:00","percent_change":0.0,"prev_day_close":100.279998779297},{"option":"SPY260331P00586000","bid":1.53,"bid_size":248.0,"ask":1.55,"ask_size":280.0,"iv":0.3007,"open_interest":1126.0,"volume":3.0,"delta":-0.0523,"gamma":0.0016,"vega":0.2517,"theta":-0.0878,"rho":-0.0385,"theo":1.538,"change":-0.22,"open":1.51,"high":1.51,"low":1.51,"tick":"down","last_trade_price":1.51,"last_trade_time":"2026-02-18T15:59:29","percent_change":-12.7168,"prev_day_close":1.73000001907349},{"option":"SPY260331C00590000","bid":97.46,"bid_size":10.0,"ask":100.97,"ask_size":10.0,"iv":0.2965,"open_interest":160.0,"volume":0.0,"delta":0.9493,"gamma":0.0016,"vega":0.2451,"theta":-0.0789,"rho":0.4517,"theo":99.2016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.07,"last_trade_time":"2026-02-13T10:33:54","percent_change":0.0,"prev_day_close":96.379997253418},{"option":"SPY260331P00590000","bid":1.65,"bid_size":256.0,"ask":1.67,"ask_size":280.0,"iv":0.295,"open_interest":80116.0,"volume":44.0,"delta":-0.0568,"gamma":0.0017,"vega":0.2678,"theta":-0.092,"rho":-0.0418,"theo":1.6593,"change":-0.06,"open":1.76,"high":1.8,"low":1.37,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-18T15:17:11","percent_change":-3.22581,"prev_day_close":1.86000001430511},{"option":"SPY260331C00595000","bid":92.62,"bid_size":10.0,"ask":96.13,"ask_size":10.0,"iv":0.2893,"open_interest":63.0,"volume":0.0,"delta":0.9434,"gamma":0.0018,"vega":0.2625,"theta":-0.085,"rho":0.4521,"theo":94.3456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.66,"last_trade_time":"2026-02-03T14:00:43","percent_change":0.0,"prev_day_close":91.564998626709},{"option":"SPY260331P00595000","bid":1.82,"bid_size":274.0,"ask":1.84,"ask_size":291.0,"iv":0.2882,"open_interest":5482.0,"volume":3.0,"delta":-0.0628,"gamma":0.0019,"vega":0.2905,"theta":-0.0975,"rho":-0.046,"theo":1.8261,"change":-0.5,"open":1.95,"high":1.95,"low":1.55,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-18T11:00:14","percent_change":-24.3902,"prev_day_close":2.04999995231628},{"option":"SPY260331C00600000","bid":87.81,"bid_size":10.0,"ask":91.32,"ask_size":10.0,"iv":0.2826,"open_interest":618.0,"volume":0.0,"delta":0.937,"gamma":0.002,"vega":0.2858,"theta":-0.0915,"rho":0.4521,"theo":89.553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.66,"last_trade_time":"2026-02-13T15:40:03","percent_change":0.0,"prev_day_close":86.5599975585938},{"option":"SPY260331P00600000","bid":2.01,"bid_size":80.0,"ask":2.03,"ask_size":291.0,"iv":0.2811,"open_interest":25361.0,"volume":605.0,"delta":-0.0697,"gamma":0.0021,"vega":0.3147,"theta":-0.1034,"rho":-0.0512,"theo":2.0166,"change":-0.23,"open":2.08,"high":2.17,"low":1.67,"tick":"up","last_trade_price":2.03,"last_trade_time":"2026-02-18T16:14:34","percent_change":-10.177,"prev_day_close":2.25999999046326},{"option":"SPY260331C00605000","bid":83.01,"bid_size":10.0,"ask":86.52,"ask_size":10.0,"iv":0.2761,"open_interest":82.0,"volume":0.0,"delta":0.9296,"gamma":0.0022,"vega":0.3188,"theta":-0.0984,"rho":0.4612,"theo":84.7602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.73,"last_trade_time":"2026-02-17T11:42:39","percent_change":0.0,"prev_day_close":82.004997253418},{"option":"SPY260331P00605000","bid":2.22,"bid_size":246.0,"ask":2.24,"ask_size":287.0,"iv":0.2743,"open_interest":7028.0,"volume":28.0,"delta":-0.0775,"gamma":0.0023,"vega":0.3402,"theta":-0.1096,"rho":-0.0568,"theo":2.2322,"change":-0.36,"open":2.15,"high":2.43,"low":1.89,"tick":"down","last_trade_price":2.14,"last_trade_time":"2026-02-18T15:51:13","percent_change":-14.4,"prev_day_close":2.5},{"option":"SPY260331C00610000","bid":78.25,"bid_size":10.0,"ask":81.76,"ask_size":10.0,"iv":0.2688,"open_interest":315.0,"volume":0.0,"delta":0.921,"gamma":0.0025,"vega":0.3421,"theta":-0.1058,"rho":0.4597,"theo":79.9806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.6,"last_trade_time":"2026-02-17T12:23:31","percent_change":0.0,"prev_day_close":77.4250030517578},{"option":"SPY260331P00610000","bid":2.46,"bid_size":229.0,"ask":2.48,"ask_size":21.0,"iv":0.2676,"open_interest":1920.0,"volume":69.0,"delta":-0.0864,"gamma":0.0026,"vega":0.369,"theta":-0.1162,"rho":-0.0629,"theo":2.4771,"change":-0.35,"open":2.63,"high":2.63,"low":2.06,"tick":"up","last_trade_price":2.42,"last_trade_time":"2026-02-18T15:59:17","percent_change":-12.6354,"prev_day_close":2.76999998092651},{"option":"SPY260331C00615000","bid":73.52,"bid_size":10.0,"ask":77.03,"ask_size":10.0,"iv":0.2612,"open_interest":282.0,"volume":0.0,"delta":0.9116,"gamma":0.0028,"vega":0.3665,"theta":-0.1133,"rho":0.4578,"theo":75.2712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.8,"last_trade_time":"2026-02-17T12:23:31","percent_change":0.0,"prev_day_close":72.6950035095215},{"option":"SPY260331P00615000","bid":2.74,"bid_size":216.0,"ask":2.76,"ask_size":217.0,"iv":0.2609,"open_interest":3026.0,"volume":94.0,"delta":-0.0962,"gamma":0.0028,"vega":0.3997,"theta":-0.1231,"rho":-0.0703,"theo":2.7529,"change":-0.415,"open":2.6,"high":2.66,"low":2.29,"tick":"up","last_trade_price":2.66,"last_trade_time":"2026-02-18T15:52:45","percent_change":-13.4959,"prev_day_close":3.07499992847443},{"option":"SPY260331C00620000","bid":68.82,"bid_size":10.0,"ask":72.33,"ask_size":10.0,"iv":0.2545,"open_interest":482.0,"volume":10.0,"delta":0.9008,"gamma":0.0031,"vega":0.4111,"theta":-0.1214,"rho":0.4662,"theo":70.5692,"change":3.605,"open":74.43,"high":74.43,"low":71.65,"tick":"down","last_trade_price":71.65,"last_trade_time":"2026-02-18T13:49:37","percent_change":5.29797,"prev_day_close":68.0449981689453},{"option":"SPY260331P00620000","bid":3.05,"bid_size":146.0,"ask":3.07,"ask_size":20.0,"iv":0.2542,"open_interest":7762.0,"volume":368.0,"delta":-0.1074,"gamma":0.0032,"vega":0.4315,"theta":-0.1303,"rho":-0.0782,"theo":3.0665,"change":-0.19,"open":3.2,"high":3.34,"low":2.62,"tick":"down","last_trade_price":3.23,"last_trade_time":"2026-02-18T15:07:49","percent_change":-5.55556,"prev_day_close":3.42000007629394},{"option":"SPY260331C00621000","bid":67.88,"bid_size":10.0,"ask":71.39,"ask_size":10.0,"iv":0.2531,"open_interest":5.0,"volume":0.0,"delta":0.8984,"gamma":0.0032,"vega":0.4169,"theta":-0.1229,"rho":0.4654,"theo":69.6361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.21,"last_trade_time":"2026-01-20T15:47:00","percent_change":0.0,"prev_day_close":67.1000022888184},{"option":"SPY260331P00621000","bid":3.12,"bid_size":79.0,"ask":3.14,"ask_size":167.0,"iv":0.2529,"open_interest":579.0,"volume":7.0,"delta":-0.1099,"gamma":0.0032,"vega":0.4386,"theta":-0.1318,"rho":-0.0801,"theo":3.1373,"change":-0.705,"open":2.8,"high":2.8,"low":2.79,"tick":"down","last_trade_price":2.79,"last_trade_time":"2026-02-18T13:27:26","percent_change":-20.1717,"prev_day_close":3.49500000476837},{"option":"SPY260331C00622000","bid":66.95,"bid_size":10.0,"ask":70.46,"ask_size":10.0,"iv":0.2518,"open_interest":19.0,"volume":0.0,"delta":0.896,"gamma":0.0032,"vega":0.4227,"theta":-0.1245,"rho":0.4646,"theo":68.7045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.26,"last_trade_time":"2026-01-21T09:40:23","percent_change":0.0,"prev_day_close":66.1750030517578},{"option":"SPY260331P00622000","bid":3.18,"bid_size":146.0,"ask":3.21,"ask_size":167.0,"iv":0.2515,"open_interest":337.0,"volume":2.0,"delta":-0.1124,"gamma":0.0033,"vega":0.4456,"theta":-0.1332,"rho":-0.0818,"theo":3.2048,"change":-0.725,"open":2.85,"high":2.85,"low":2.85,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T13:30:41","percent_change":-20.2797,"prev_day_close":3.57499992847443},{"option":"SPY260331C00623000","bid":66.02,"bid_size":10.0,"ask":69.53,"ask_size":10.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":0.8936,"gamma":0.0033,"vega":0.4286,"theta":-0.1262,"rho":0.4639,"theo":67.7743,"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":65.2300033569336},{"option":"SPY260331P00623000","bid":3.25,"bid_size":146.0,"ask":3.28,"ask_size":167.0,"iv":0.2502,"open_interest":573.0,"volume":1.0,"delta":-0.1149,"gamma":0.0034,"vega":0.4526,"theta":-0.1347,"rho":-0.0836,"theo":3.2755,"change":-0.275,"open":3.38,"high":3.38,"low":3.38,"tick":"down","last_trade_price":3.38,"last_trade_time":"2026-02-18T14:41:32","percent_change":-7.52394,"prev_day_close":3.65500009059906},{"option":"SPY260331C00624000","bid":65.09,"bid_size":10.0,"ask":68.6,"ask_size":10.0,"iv":0.249,"open_interest":1.0,"volume":0.0,"delta":0.891,"gamma":0.0034,"vega":0.4345,"theta":-0.1278,"rho":0.463,"theo":66.8455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.91,"last_trade_time":"2026-01-30T12:31:41","percent_change":0.0,"prev_day_close":64.2949981689453},{"option":"SPY260331P00624000","bid":3.33,"bid_size":78.0,"ask":3.35,"ask_size":19.0,"iv":0.249,"open_interest":555.0,"volume":33.0,"delta":-0.1174,"gamma":0.0034,"vega":0.4595,"theta":-0.1361,"rho":-0.085,"theo":3.3456,"change":-0.865,"open":2.98,"high":2.98,"low":2.87,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-18T12:39:40","percent_change":-23.1593,"prev_day_close":3.73500001430512},{"option":"SPY260331C00625000","bid":64.16,"bid_size":10.0,"ask":67.67,"ask_size":10.0,"iv":0.2478,"open_interest":954.0,"volume":0.0,"delta":0.8885,"gamma":0.0034,"vega":0.4405,"theta":-0.1294,"rho":0.4622,"theo":65.9182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.68,"last_trade_time":"2026-02-13T15:10:54","percent_change":0.0,"prev_day_close":63.4150009155274},{"option":"SPY260331P00625000","bid":3.4,"bid_size":145.0,"ask":3.43,"ask_size":176.0,"iv":0.2475,"open_interest":5489.0,"volume":127.0,"delta":-0.12,"gamma":0.0035,"vega":0.467,"theta":-0.1376,"rho":-0.087,"theo":3.4198,"change":-0.495,"open":3.73,"high":3.73,"low":2.86,"tick":"down","last_trade_price":3.32,"last_trade_time":"2026-02-18T15:59:10","percent_change":-12.9751,"prev_day_close":3.81499993801117},{"option":"SPY260331C00626000","bid":63.24,"bid_size":10.0,"ask":66.75,"ask_size":10.0,"iv":0.2464,"open_interest":1.0,"volume":0.0,"delta":0.8858,"gamma":0.0035,"vega":0.4466,"theta":-0.131,"rho":0.4613,"theo":64.9923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.9,"last_trade_time":"2026-02-03T12:40:47","percent_change":0.0,"prev_day_close":62.5050010681152},{"option":"SPY260331P00626000","bid":3.48,"bid_size":78.0,"ask":3.5,"ask_size":19.0,"iv":0.2463,"open_interest":858.0,"volume":5.0,"delta":-0.1227,"gamma":0.0036,"vega":0.4745,"theta":-0.1391,"rho":-0.089,"theo":3.4957,"change":-0.82,"open":3.17,"high":3.17,"low":3.08,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-18T10:06:18","percent_change":-21.0256,"prev_day_close":3.90000009536743},{"option":"SPY260331C00627000","bid":62.31,"bid_size":10.0,"ask":65.82,"ask_size":10.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.8831,"gamma":0.0036,"vega":0.4527,"theta":-0.1327,"rho":0.4603,"theo":64.068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.5900001525879},{"option":"SPY260331P00627000","bid":3.55,"bid_size":145.0,"ask":3.58,"ask_size":78.0,"iv":0.2448,"open_interest":1097.0,"volume":8.0,"delta":-0.1257,"gamma":0.0037,"vega":0.4826,"theta":-0.1407,"rho":-0.0914,"theo":3.5792,"change":-0.495,"open":3.06,"high":3.49,"low":3.03,"tick":"up","last_trade_price":3.49,"last_trade_time":"2026-02-18T14:20:36","percent_change":-12.4216,"prev_day_close":3.98500001430512},{"option":"SPY260331C00628000","bid":61.39,"bid_size":10.0,"ask":64.9,"ask_size":10.0,"iv":0.2437,"open_interest":1.0,"volume":0.0,"delta":0.8804,"gamma":0.0037,"vega":0.4589,"theta":-0.1344,"rho":0.4594,"theo":63.1452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.22,"last_trade_time":"2026-02-04T13:34:05","percent_change":0.0,"prev_day_close":60.6450004577637},{"option":"SPY260331P00628000","bid":3.63,"bid_size":145.0,"ask":3.66,"ask_size":78.0,"iv":0.2436,"open_interest":461.0,"volume":13.0,"delta":-0.1285,"gamma":0.0038,"vega":0.4899,"theta":-0.1422,"rho":-0.0934,"theo":3.6595,"change":-0.735,"open":3.94,"high":3.94,"low":3.12,"tick":"up","last_trade_price":3.34,"last_trade_time":"2026-02-18T13:32:39","percent_change":-18.0368,"prev_day_close":4.07500004768372},{"option":"SPY260331C00629000","bid":60.47,"bid_size":10.0,"ask":63.98,"ask_size":10.0,"iv":0.2423,"open_interest":6.0,"volume":0.0,"delta":0.8776,"gamma":0.0038,"vega":0.4651,"theta":-0.136,"rho":0.4583,"theo":62.2241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.25,"last_trade_time":"2026-01-28T13:33:35","percent_change":0.0,"prev_day_close":59.7450008392334},{"option":"SPY260331P00629000","bid":3.72,"bid_size":145.0,"ask":3.74,"ask_size":18.0,"iv":0.2423,"open_interest":812.0,"volume":6.0,"delta":-0.1312,"gamma":0.0038,"vega":0.4968,"theta":-0.1435,"rho":-0.0953,"theo":3.7355,"change":-0.615,"open":4.04,"high":4.04,"low":3.55,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-02-18T15:54:09","percent_change":-14.7659,"prev_day_close":4.16499996185303},{"option":"SPY260331C00630000","bid":59.55,"bid_size":10.0,"ask":63.06,"ask_size":10.0,"iv":0.2413,"open_interest":2967.0,"volume":168.0,"delta":0.8747,"gamma":0.0038,"vega":0.4718,"theta":-0.1377,"rho":0.4573,"theo":61.3045,"change":4.78,"open":59.28,"high":63.9,"low":59.28,"tick":"up","last_trade_price":63.64,"last_trade_time":"2026-02-18T13:13:25","percent_change":8.12097,"prev_day_close":58.8599987030029},{"option":"SPY260331P00630000","bid":3.8,"bid_size":155.0,"ask":3.83,"ask_size":174.0,"iv":0.2409,"open_interest":7018.0,"volume":113.0,"delta":-0.1342,"gamma":0.0039,"vega":0.5041,"theta":-0.145,"rho":-0.0972,"theo":3.8195,"change":-0.505,"open":4.0,"high":4.17,"low":3.24,"tick":"no_change","last_trade_price":3.75,"last_trade_time":"2026-02-18T15:59:27","percent_change":-11.8684,"prev_day_close":4.25499987602234},{"option":"SPY260331C00631000","bid":58.63,"bid_size":10.0,"ask":62.14,"ask_size":10.0,"iv":0.2398,"open_interest":4.0,"volume":0.0,"delta":0.8717,"gamma":0.0039,"vega":0.4825,"theta":-0.1393,"rho":0.4562,"theo":60.3866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":57.58,"last_trade_time":"2026-02-05T13:11:19","percent_change":0.0,"prev_day_close":57.9249992370606},{"option":"SPY260331P00631000","bid":3.89,"bid_size":145.0,"ask":3.91,"ask_size":18.0,"iv":0.2396,"open_interest":370.0,"volume":17.0,"delta":-0.1372,"gamma":0.004,"vega":0.5115,"theta":-0.1465,"rho":-0.0994,"theo":3.9055,"change":-0.245,"open":4.01,"high":4.18,"low":3.48,"tick":"up","last_trade_price":4.11,"last_trade_time":"2026-02-18T15:30:41","percent_change":-5.62572,"prev_day_close":4.35500001907349},{"option":"SPY260331C00632000","bid":57.72,"bid_size":10.0,"ask":61.23,"ask_size":10.0,"iv":0.2384,"open_interest":2.0,"volume":0.0,"delta":0.8687,"gamma":0.004,"vega":0.4933,"theta":-0.141,"rho":0.455,"theo":59.4703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.43,"last_trade_time":"2026-02-06T13:11:17","percent_change":0.0,"prev_day_close":57.0249996185303},{"option":"SPY260331P00632000","bid":3.98,"bid_size":78.0,"ask":4.0,"ask_size":18.0,"iv":0.2383,"open_interest":268.0,"volume":0.0,"delta":-0.1405,"gamma":0.0041,"vega":0.5193,"theta":-0.1481,"rho":-0.1017,"theo":3.998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.43,"last_trade_time":"2026-02-17T15:50:09","percent_change":0.0,"prev_day_close":4.45499992370606},{"option":"SPY260331C00633000","bid":56.8,"bid_size":10.0,"ask":60.32,"ask_size":10.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":0.8656,"gamma":0.0041,"vega":0.5044,"theta":-0.1427,"rho":0.4539,"theo":58.5557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.06,"last_trade_time":"2026-02-13T11:11:15","percent_change":0.0,"prev_day_close":56.1100006103516},{"option":"SPY260331P00633000","bid":4.07,"bid_size":178.0,"ask":4.09,"ask_size":18.0,"iv":0.237,"open_interest":1704.0,"volume":16.0,"delta":-0.1436,"gamma":0.0042,"vega":0.5266,"theta":-0.1494,"rho":-0.1039,"theo":4.0833,"change":-0.48,"open":4.4,"high":4.4,"low":3.49,"tick":"down","last_trade_price":4.07,"last_trade_time":"2026-02-18T16:12:21","percent_change":-10.5494,"prev_day_close":4.54999995231628},{"option":"SPY260331C00634000","bid":55.9,"bid_size":10.0,"ask":59.41,"ask_size":10.0,"iv":0.2358,"open_interest":2.0,"volume":0.0,"delta":0.8624,"gamma":0.0042,"vega":0.5152,"theta":-0.1444,"rho":0.4649,"theo":57.6433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.49,"last_trade_time":"2026-01-09T10:35:35","percent_change":0.0,"prev_day_close":55.2100009918213},{"option":"SPY260331P00634000","bid":4.16,"bid_size":145.0,"ask":4.19,"ask_size":145.0,"iv":0.2358,"open_interest":210.0,"volume":14.0,"delta":-0.1469,"gamma":0.0042,"vega":0.5347,"theta":-0.151,"rho":-0.1064,"theo":4.1784,"change":-0.145,"open":3.77,"high":4.51,"low":3.54,"tick":"up","last_trade_price":4.51,"last_trade_time":"2026-02-18T14:57:28","percent_change":-3.11493,"prev_day_close":4.65499997138977},{"option":"SPY260331C00635000","bid":54.99,"bid_size":10.0,"ask":58.5,"ask_size":10.0,"iv":0.2345,"open_interest":1487.0,"volume":1.0,"delta":0.8591,"gamma":0.0043,"vega":0.522,"theta":-0.146,"rho":0.4635,"theo":56.7367,"change":3.665,"open":58.0,"high":58.0,"low":58.0,"tick":"up","last_trade_price":58.0,"last_trade_time":"2026-02-18T10:05:23","percent_change":6.74519,"prev_day_close":54.3349990844727},{"option":"SPY260331P00635000","bid":4.25,"bid_size":186.0,"ask":4.29,"ask_size":186.0,"iv":0.2343,"open_interest":7189.0,"volume":113.0,"delta":-0.1503,"gamma":0.0043,"vega":0.5429,"theta":-0.1525,"rho":-0.1087,"theo":4.2746,"change":-0.185,"open":4.58,"high":4.65,"low":3.58,"tick":"down","last_trade_price":4.58,"last_trade_time":"2026-02-18T15:20:16","percent_change":-3.88248,"prev_day_close":4.76500010490418},{"option":"SPY260331C00636000","bid":54.08,"bid_size":10.0,"ask":57.59,"ask_size":10.0,"iv":0.2331,"open_interest":57.0,"volume":0.0,"delta":0.8557,"gamma":0.0044,"vega":0.529,"theta":-0.1476,"rho":0.4621,"theo":55.8321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.92,"last_trade_time":"2026-01-29T11:12:03","percent_change":0.0,"prev_day_close":53.4200000762939},{"option":"SPY260331P00636000","bid":4.35,"bid_size":144.0,"ask":4.38,"ask_size":78.0,"iv":0.2329,"open_interest":197.0,"volume":5.0,"delta":-0.1538,"gamma":0.0044,"vega":0.551,"theta":-0.154,"rho":-0.1107,"theo":4.3737,"change":-1.03,"open":4.67,"high":4.67,"low":3.81,"tick":"up","last_trade_price":3.84,"last_trade_time":"2026-02-18T12:15:39","percent_change":-21.1499,"prev_day_close":4.86999988555908},{"option":"SPY260331C00637000","bid":53.18,"bid_size":10.0,"ask":56.69,"ask_size":10.0,"iv":0.2317,"open_interest":7.0,"volume":0.0,"delta":0.8523,"gamma":0.0045,"vega":0.536,"theta":-0.1492,"rho":0.4606,"theo":54.9294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.38,"last_trade_time":"2026-02-09T10:15:39","percent_change":0.0,"prev_day_close":52.5300006866455},{"option":"SPY260331P00637000","bid":4.45,"bid_size":184.0,"ask":4.48,"ask_size":171.0,"iv":0.2317,"open_interest":2016.0,"volume":38.0,"delta":-0.1571,"gamma":0.0045,"vega":0.5585,"theta":-0.1553,"rho":-0.1131,"theo":4.4651,"change":-1.21,"open":4.05,"high":4.05,"low":3.77,"tick":"down","last_trade_price":3.77,"last_trade_time":"2026-02-18T12:57:35","percent_change":-24.2972,"prev_day_close":4.98000001907349},{"option":"SPY260331C00638000","bid":53.35,"bid_size":4.0,"ask":54.87,"ask_size":4.0,"iv":0.231,"open_interest":12.0,"volume":0.0,"delta":0.8488,"gamma":0.0046,"vega":0.543,"theta":-0.1508,"rho":0.4591,"theo":54.0287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.91,"last_trade_time":"2026-02-06T12:32:49","percent_change":0.0,"prev_day_close":51.6350002288818},{"option":"SPY260331P00638000","bid":4.56,"bid_size":78.0,"ask":4.59,"ask_size":144.0,"iv":0.2304,"open_interest":341.0,"volume":26.0,"delta":-0.1607,"gamma":0.0046,"vega":0.5671,"theta":-0.1568,"rho":-0.1157,"theo":4.5664,"change":-1.225,"open":4.07,"high":4.1,"low":3.83,"tick":"up","last_trade_price":3.87,"last_trade_time":"2026-02-18T13:04:09","percent_change":-24.0432,"prev_day_close":5.09500002861023},{"option":"SPY260331C00639000","bid":52.46,"bid_size":4.0,"ask":53.96,"ask_size":4.0,"iv":0.2296,"open_interest":22.0,"volume":0.0,"delta":0.8452,"gamma":0.0047,"vega":0.5501,"theta":-0.1524,"rho":0.4575,"theo":53.1301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.38,"last_trade_time":"2026-02-17T15:32:12","percent_change":0.0,"prev_day_close":50.7449989318848},{"option":"SPY260331P00639000","bid":4.66,"bid_size":144.0,"ask":4.69,"ask_size":144.0,"iv":0.229,"open_interest":317.0,"volume":3.0,"delta":-0.1643,"gamma":0.0047,"vega":0.5757,"theta":-0.1582,"rho":-0.1184,"theo":4.67,"change":-0.2,"open":4.25,"high":5.01,"low":4.08,"tick":"up","last_trade_price":5.01,"last_trade_time":"2026-02-18T15:25:07","percent_change":-3.83877,"prev_day_close":5.21000003814697},{"option":"SPY260331C00640000","bid":51.9,"bid_size":31.0,"ask":52.78,"ask_size":64.0,"iv":0.231,"open_interest":3734.0,"volume":1.0,"delta":0.8415,"gamma":0.0048,"vega":0.5572,"theta":-0.154,"rho":0.4559,"theo":52.2336,"change":3.99,"open":53.85,"high":53.85,"low":53.85,"tick":"up","last_trade_price":53.85,"last_trade_time":"2026-02-18T10:06:39","percent_change":8.00241,"prev_day_close":49.8600006103516},{"option":"SPY260331P00640000","bid":4.77,"bid_size":142.0,"ask":4.8,"ask_size":142.0,"iv":0.2276,"open_interest":10217.0,"volume":381.0,"delta":-0.1681,"gamma":0.0048,"vega":0.5842,"theta":-0.1597,"rho":-0.1214,"theo":4.7766,"change":-0.715,"open":5.04,"high":5.18,"low":4.02,"tick":"down","last_trade_price":4.61,"last_trade_time":"2026-02-18T15:53:01","percent_change":-13.4272,"prev_day_close":5.32500004768372},{"option":"SPY260331C00641000","bid":50.68,"bid_size":4.0,"ask":52.16,"ask_size":4.0,"iv":0.2267,"open_interest":50.0,"volume":0.0,"delta":0.8377,"gamma":0.0049,"vega":0.5644,"theta":-0.1556,"rho":0.4542,"theo":51.3393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.44,"last_trade_time":"2026-02-09T10:15:02","percent_change":0.0,"prev_day_close":48.9850006103516},{"option":"SPY260331P00641000","bid":4.88,"bid_size":142.0,"ask":4.91,"ask_size":142.0,"iv":0.2263,"open_interest":452.0,"volume":9.0,"delta":-0.1719,"gamma":0.0049,"vega":0.5925,"theta":-0.1611,"rho":-0.1238,"theo":4.8857,"change":-0.33,"open":5.23,"high":5.24,"low":4.26,"tick":"down","last_trade_price":5.12,"last_trade_time":"2026-02-18T15:30:41","percent_change":-6.05504,"prev_day_close":5.44999980926514},{"option":"SPY260331C00642000","bid":49.8,"bid_size":5.0,"ask":51.26,"ask_size":5.0,"iv":0.2263,"open_interest":9.0,"volume":0.0,"delta":0.8338,"gamma":0.005,"vega":0.5716,"theta":-0.1572,"rho":0.4524,"theo":50.4472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.04,"last_trade_time":"2026-02-17T10:13:06","percent_change":0.0,"prev_day_close":48.1049995422363},{"option":"SPY260331P00642000","bid":4.99,"bid_size":142.0,"ask":5.02,"ask_size":77.0,"iv":0.225,"open_interest":338.0,"volume":146.0,"delta":-0.1759,"gamma":0.005,"vega":0.6004,"theta":-0.1625,"rho":-0.1265,"theo":4.9978,"change":-0.975,"open":4.7,"high":4.7,"low":4.5,"tick":"up","last_trade_price":4.6,"last_trade_time":"2026-02-18T13:41:12","percent_change":-17.4888,"prev_day_close":5.57500004768372},{"option":"SPY260331C00643000","bid":48.91,"bid_size":5.0,"ask":50.36,"ask_size":5.0,"iv":0.2249,"open_interest":1.0,"volume":0.0,"delta":0.8299,"gamma":0.0051,"vega":0.5788,"theta":-0.1588,"rho":0.4506,"theo":49.5574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.28,"last_trade_time":"2026-01-05T16:08:31","percent_change":0.0,"prev_day_close":47.2200012207031},{"option":"SPY260331P00643000","bid":5.11,"bid_size":76.0,"ask":5.14,"ask_size":141.0,"iv":0.2236,"open_interest":273.0,"volume":5.0,"delta":-0.1799,"gamma":0.0051,"vega":0.6086,"theta":-0.1639,"rho":-0.1294,"theo":5.1124,"change":-0.865,"open":5.25,"high":5.25,"low":4.55,"tick":"up","last_trade_price":4.84,"last_trade_time":"2026-02-18T13:51:23","percent_change":-15.1621,"prev_day_close":5.70499992370606},{"option":"SPY260331C00644000","bid":48.04,"bid_size":5.0,"ask":49.47,"ask_size":5.0,"iv":0.2236,"open_interest":39.0,"volume":0.0,"delta":0.8258,"gamma":0.0052,"vega":0.5897,"theta":-0.1603,"rho":0.4488,"theo":48.6699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.29,"last_trade_time":"2026-02-12T10:56:00","percent_change":0.0,"prev_day_close":46.3599987030029},{"option":"SPY260331P00644000","bid":5.23,"bid_size":76.0,"ask":5.26,"ask_size":141.0,"iv":0.2223,"open_interest":507.0,"volume":1.0,"delta":-0.184,"gamma":0.0052,"vega":0.6168,"theta":-0.1652,"rho":-0.1322,"theo":5.2296,"change":-0.785,"open":5.05,"high":5.05,"low":5.05,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-18T09:59:59","percent_change":-13.4533,"prev_day_close":5.83500003814697},{"option":"SPY260331C00645000","bid":47.16,"bid_size":5.0,"ask":48.58,"ask_size":5.0,"iv":0.2222,"open_interest":577.0,"volume":1.0,"delta":0.8217,"gamma":0.0053,"vega":0.6019,"theta":-0.1619,"rho":0.4469,"theo":47.7848,"change":3.4,"open":48.9,"high":48.9,"low":48.9,"tick":"up","last_trade_price":48.9,"last_trade_time":"2026-02-18T10:37:38","percent_change":7.47253,"prev_day_close":45.5},{"option":"SPY260331P00645000","bid":5.35,"bid_size":76.0,"ask":5.38,"ask_size":141.0,"iv":0.2209,"open_interest":2866.0,"volume":132.0,"delta":-0.1882,"gamma":0.0053,"vega":0.6251,"theta":-0.1666,"rho":-0.1353,"theo":5.3496,"change":-0.61,"open":5.89,"high":5.89,"low":4.62,"tick":"up","last_trade_price":5.36,"last_trade_time":"2026-02-18T16:01:28","percent_change":-10.2178,"prev_day_close":5.96999979019165},{"option":"SPY260331C00646000","bid":46.28,"bid_size":5.0,"ask":47.69,"ask_size":5.0,"iv":0.2208,"open_interest":71.0,"volume":0.0,"delta":0.8174,"gamma":0.0054,"vega":0.6144,"theta":-0.1635,"rho":0.445,"theo":46.902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.49,"last_trade_time":"2026-02-17T09:51:12","percent_change":0.0,"prev_day_close":44.6299991607666},{"option":"SPY260331P00646000","bid":5.47,"bid_size":174.0,"ask":5.51,"ask_size":174.0,"iv":0.2195,"open_interest":18579.0,"volume":29.0,"delta":-0.1926,"gamma":0.0054,"vega":0.634,"theta":-0.1679,"rho":-0.1382,"theo":5.4724,"change":-0.925,"open":4.91,"high":5.27,"low":4.91,"tick":"down","last_trade_price":5.18,"last_trade_time":"2026-02-18T14:01:04","percent_change":-15.1515,"prev_day_close":6.10500001907349},{"option":"SPY260331C00647000","bid":45.41,"bid_size":5.0,"ask":46.81,"ask_size":5.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.8131,"gamma":0.0055,"vega":0.6247,"theta":-0.165,"rho":0.4557,"theo":46.024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.769998550415},{"option":"SPY260331P00647000","bid":5.6,"bid_size":140.0,"ask":5.63,"ask_size":140.0,"iv":0.2181,"open_interest":1126.0,"volume":7.0,"delta":-0.197,"gamma":0.0056,"vega":0.6428,"theta":-0.1693,"rho":-0.1409,"theo":5.5982,"change":-0.715,"open":5.0,"high":5.53,"low":4.83,"tick":"up","last_trade_price":5.53,"last_trade_time":"2026-02-18T14:20:13","percent_change":-11.4492,"prev_day_close":6.24500012397766},{"option":"SPY260331C00648000","bid":44.55,"bid_size":5.0,"ask":45.92,"ask_size":5.0,"iv":0.2179,"open_interest":1.0,"volume":0.0,"delta":0.8086,"gamma":0.0056,"vega":0.6324,"theta":-0.1664,"rho":0.4535,"theo":45.1514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":52.02,"last_trade_time":"2026-01-22T11:52:30","percent_change":0.0,"prev_day_close":42.9050006866455},{"option":"SPY260331P00648000","bid":5.73,"bid_size":152.0,"ask":5.76,"ask_size":152.0,"iv":0.2167,"open_interest":1355.0,"volume":4.0,"delta":-0.2015,"gamma":0.0057,"vega":0.651,"theta":-0.1706,"rho":-0.1439,"theo":5.7275,"change":-1.235,"open":5.89,"high":5.89,"low":5.16,"tick":"down","last_trade_price":5.16,"last_trade_time":"2026-02-18T10:23:09","percent_change":-19.312,"prev_day_close":6.39499998092651},{"option":"SPY260331C00649000","bid":42.55,"bid_size":10.0,"ask":46.06,"ask_size":10.0,"iv":0.2165,"open_interest":53.0,"volume":0.0,"delta":0.804,"gamma":0.0058,"vega":0.64,"theta":-0.1678,"rho":0.4512,"theo":44.2815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.98,"last_trade_time":"2026-02-17T15:43:56","percent_change":0.0,"prev_day_close":42.0450000762939},{"option":"SPY260331P00649000","bid":5.86,"bid_size":150.0,"ask":5.9,"ask_size":150.0,"iv":0.2154,"open_interest":2528.0,"volume":11.0,"delta":-0.2062,"gamma":0.0058,"vega":0.6596,"theta":-0.1718,"rho":-0.1473,"theo":5.8599,"change":-1.38,"open":5.68,"high":5.68,"low":5.11,"tick":"no_change","last_trade_price":5.16,"last_trade_time":"2026-02-18T12:19:11","percent_change":-21.1009,"prev_day_close":6.53999996185303},{"option":"SPY260331C00650000","bid":43.14,"bid_size":33.0,"ask":43.9,"ask_size":64.0,"iv":0.2149,"open_interest":2168.0,"volume":24.0,"delta":0.7994,"gamma":0.0059,"vega":0.6477,"theta":-0.1692,"rho":0.4489,"theo":43.4145,"change":3.475,"open":44.7,"high":44.85,"low":44.7,"tick":"down","last_trade_price":44.71,"last_trade_time":"2026-02-18T10:39:25","percent_change":8.42731,"prev_day_close":41.2350006103516},{"option":"SPY260331P00650000","bid":6.0,"bid_size":148.0,"ask":6.04,"ask_size":170.0,"iv":0.214,"open_interest":14084.0,"volume":942.0,"delta":-0.2109,"gamma":0.0059,"vega":0.6689,"theta":-0.1731,"rho":-0.1508,"theo":5.9953,"change":-0.695,"open":6.42,"high":6.53,"low":5.06,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T16:13:25","percent_change":-10.3809,"prev_day_close":6.6949999332428},{"option":"SPY260331C00651000","bid":40.82,"bid_size":10.0,"ask":44.33,"ask_size":10.0,"iv":0.2128,"open_interest":7.0,"volume":0.0,"delta":0.7946,"gamma":0.006,"vega":0.6555,"theta":-0.1706,"rho":0.4464,"theo":42.5504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.06,"last_trade_time":"2026-02-05T12:13:00","percent_change":0.0,"prev_day_close":40.3449993133545},{"option":"SPY260331P00651000","bid":6.14,"bid_size":139.0,"ask":6.18,"ask_size":139.0,"iv":0.2126,"open_interest":459.0,"volume":6.0,"delta":-0.2158,"gamma":0.006,"vega":0.6783,"theta":-0.1743,"rho":-0.1547,"theo":6.1342,"change":-1.11,"open":5.44,"high":5.74,"low":5.37,"tick":"up","last_trade_price":5.74,"last_trade_time":"2026-02-18T13:46:19","percent_change":-16.2044,"prev_day_close":6.84999990463257},{"option":"SPY260331C00652000","bid":39.95,"bid_size":10.0,"ask":43.47,"ask_size":10.0,"iv":0.2114,"open_interest":3.0,"volume":0.0,"delta":0.7897,"gamma":0.0061,"vega":0.6632,"theta":-0.1719,"rho":0.4439,"theo":41.6894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.81,"last_trade_time":"2026-02-06T10:21:12","percent_change":0.0,"prev_day_close":39.5099983215332},{"option":"SPY260331P00652000","bid":6.29,"bid_size":74.0,"ask":6.32,"ask_size":145.0,"iv":0.2112,"open_interest":10106.0,"volume":22.0,"delta":-0.2208,"gamma":0.0061,"vega":0.6869,"theta":-0.1755,"rho":-0.1577,"theo":6.2772,"change":-1.12,"open":5.8,"high":5.89,"low":5.43,"tick":"up","last_trade_price":5.89,"last_trade_time":"2026-02-18T13:46:19","percent_change":-15.9772,"prev_day_close":7.00999999046326},{"option":"SPY260331C00653000","bid":39.1,"bid_size":10.0,"ask":42.61,"ask_size":10.0,"iv":0.21,"open_interest":6.0,"volume":0.0,"delta":0.7846,"gamma":0.0062,"vega":0.671,"theta":-0.1733,"rho":0.4413,"theo":40.8314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.78,"last_trade_time":"2026-02-09T10:08:51","percent_change":0.0,"prev_day_close":38.6700000762939},{"option":"SPY260331P00653000","bid":6.43,"bid_size":138.0,"ask":6.47,"ask_size":138.0,"iv":0.2098,"open_interest":142.0,"volume":6.0,"delta":-0.2259,"gamma":0.0063,"vega":0.6951,"theta":-0.1767,"rho":-0.1611,"theo":6.424,"change":-0.52,"open":6.93,"high":6.93,"low":5.71,"tick":"up","last_trade_price":6.65,"last_trade_time":"2026-02-18T14:42:25","percent_change":-7.25244,"prev_day_close":7.17000007629394},{"option":"SPY260331C00654000","bid":38.25,"bid_size":10.0,"ask":41.76,"ask_size":10.0,"iv":0.2086,"open_interest":8.0,"volume":0.0,"delta":0.7795,"gamma":0.0064,"vega":0.6787,"theta":-0.1746,"rho":0.4386,"theo":39.9767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.75,"last_trade_time":"2026-02-09T12:25:24","percent_change":0.0,"prev_day_close":37.8400001525879},{"option":"SPY260331P00654000","bid":6.58,"bid_size":138.0,"ask":6.62,"ask_size":138.0,"iv":0.2084,"open_interest":325.0,"volume":5.0,"delta":-0.2311,"gamma":0.0064,"vega":0.7036,"theta":-0.1778,"rho":-0.1645,"theo":6.5742,"change":-0.91,"open":7.1,"high":7.1,"low":5.65,"tick":"up","last_trade_price":6.43,"last_trade_time":"2026-02-18T14:28:48","percent_change":-12.3978,"prev_day_close":7.34000015258789},{"option":"SPY260331C00655000","bid":37.39,"bid_size":10.0,"ask":40.91,"ask_size":10.0,"iv":0.2079,"open_interest":691.0,"volume":1.0,"delta":0.7742,"gamma":0.0065,"vega":0.6862,"theta":-0.1759,"rho":0.4359,"theo":39.1253,"change":3.135,"open":40.15,"high":40.15,"low":40.15,"tick":"up","last_trade_price":40.15,"last_trade_time":"2026-02-18T10:37:38","percent_change":8.46954,"prev_day_close":37.0150012969971},{"option":"SPY260331P00655000","bid":6.74,"bid_size":136.0,"ask":6.78,"ask_size":142.0,"iv":0.207,"open_interest":3829.0,"volume":156.0,"delta":-0.2364,"gamma":0.0065,"vega":0.712,"theta":-0.1789,"rho":-0.1684,"theo":6.7281,"change":-1.0,"open":7.2,"high":7.34,"low":5.83,"tick":"up","last_trade_price":6.51,"last_trade_time":"2026-02-18T15:57:49","percent_change":-13.3156,"prev_day_close":7.50999999046326},{"option":"SPY260331C00656000","bid":36.55,"bid_size":10.0,"ask":40.06,"ask_size":10.0,"iv":0.2065,"open_interest":17.0,"volume":0.0,"delta":0.7688,"gamma":0.0066,"vega":0.6979,"theta":-0.1771,"rho":0.4331,"theo":38.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.81,"last_trade_time":"2026-02-12T12:53:54","percent_change":0.0,"prev_day_close":36.1650009155273},{"option":"SPY260331P00656000","bid":6.9,"bid_size":136.0,"ask":6.94,"ask_size":136.0,"iv":0.2056,"open_interest":245.0,"volume":7.0,"delta":-0.2419,"gamma":0.0066,"vega":0.7207,"theta":-0.18,"rho":-0.1721,"theo":6.8856,"change":-0.98,"open":6.26,"high":6.71,"low":6.14,"tick":"up","last_trade_price":6.71,"last_trade_time":"2026-02-18T14:13:22","percent_change":-12.7438,"prev_day_close":7.69000005722046},{"option":"SPY260331C00657000","bid":35.71,"bid_size":10.0,"ask":39.22,"ask_size":10.0,"iv":0.2043,"open_interest":10.0,"volume":0.0,"delta":0.7632,"gamma":0.0068,"vega":0.7109,"theta":-0.1783,"rho":0.4303,"theo":37.4324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.06,"last_trade_time":"2026-02-17T10:54:09","percent_change":0.0,"prev_day_close":35.3600006103516},{"option":"SPY260331P00657000","bid":7.06,"bid_size":135.0,"ask":7.1,"ask_size":135.0,"iv":0.2042,"open_interest":601.0,"volume":12.0,"delta":-0.2475,"gamma":0.0068,"vega":0.7298,"theta":-0.181,"rho":-0.1761,"theo":7.0472,"change":-0.68,"open":6.18,"high":7.35,"low":6.18,"tick":"no_change","last_trade_price":7.19,"last_trade_time":"2026-02-18T15:37:41","percent_change":-8.64041,"prev_day_close":7.86999988555908},{"option":"SPY260331C00658000","bid":34.87,"bid_size":10.0,"ask":38.38,"ask_size":10.0,"iv":0.2029,"open_interest":3.0,"volume":0.0,"delta":0.7575,"gamma":0.0069,"vega":0.7234,"theta":-0.1795,"rho":0.4401,"theo":36.5919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.19,"last_trade_time":"2026-02-09T12:28:32","percent_change":0.0,"prev_day_close":34.5249996185303},{"option":"SPY260331P00658000","bid":7.23,"bid_size":135.0,"ask":7.27,"ask_size":135.0,"iv":0.2027,"open_interest":475.0,"volume":1.0,"delta":-0.2532,"gamma":0.0069,"vega":0.7381,"theta":-0.182,"rho":-0.1793,"theo":7.2135,"change":-1.735,"open":6.32,"high":6.32,"low":6.32,"tick":"down","last_trade_price":6.32,"last_trade_time":"2026-02-18T10:55:21","percent_change":-21.5394,"prev_day_close":8.05499982833862},{"option":"SPY260331C00659000","bid":34.04,"bid_size":10.0,"ask":37.55,"ask_size":10.0,"iv":0.2014,"open_interest":4.0,"volume":0.0,"delta":0.7518,"gamma":0.007,"vega":0.7312,"theta":-0.1806,"rho":0.4369,"theo":35.7598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.75,"last_trade_time":"2026-02-10T10:08:15","percent_change":0.0,"prev_day_close":33.7100009918213},{"option":"SPY260331P00659000","bid":7.4,"bid_size":135.0,"ask":7.44,"ask_size":135.0,"iv":0.2013,"open_interest":4922.0,"volume":41.0,"delta":-0.2596,"gamma":0.007,"vega":0.7468,"theta":-0.1831,"rho":-0.1838,"theo":7.3987,"change":-0.84,"open":7.69,"high":7.69,"low":6.75,"tick":"up","last_trade_price":7.4,"last_trade_time":"2026-02-18T15:43:33","percent_change":-10.1942,"prev_day_close":8.24000024795532},{"option":"SPY260331C00660000","bid":34.72,"bid_size":36.0,"ask":35.36,"ask_size":10.0,"iv":0.2016,"open_interest":1226.0,"volume":34.0,"delta":0.7458,"gamma":0.0072,"vega":0.739,"theta":-0.1816,"rho":0.4337,"theo":34.9316,"change":2.4,"open":33.95,"high":35.29,"low":33.95,"tick":"up","last_trade_price":35.29,"last_trade_time":"2026-02-18T15:59:14","percent_change":7.29705,"prev_day_close":32.8900012969971},{"option":"SPY260331P00660000","bid":7.57,"bid_size":134.0,"ask":7.61,"ask_size":134.0,"iv":0.1998,"open_interest":8638.0,"volume":651.0,"delta":-0.2651,"gamma":0.0072,"vega":0.7554,"theta":-0.1839,"rho":-0.1879,"theo":7.5583,"change":-0.85,"open":8.13,"high":8.18,"low":6.44,"tick":"down","last_trade_price":7.59,"last_trade_time":"2026-02-18T16:12:23","percent_change":-10.0711,"prev_day_close":8.44000005722046},{"option":"SPY260331C00661000","bid":32.38,"bid_size":10.0,"ask":35.89,"ask_size":10.0,"iv":0.199,"open_interest":12.0,"volume":0.0,"delta":0.7397,"gamma":0.0073,"vega":0.7467,"theta":-0.1826,"rho":0.4303,"theo":34.1074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.11,"last_trade_time":"2026-02-17T09:54:45","percent_change":0.0,"prev_day_close":32.0900011062622},{"option":"SPY260331P00661000","bid":7.75,"bid_size":134.0,"ask":7.79,"ask_size":134.0,"iv":0.1984,"open_interest":256.0,"volume":2.0,"delta":-0.2713,"gamma":0.0073,"vega":0.7649,"theta":-0.1847,"rho":-0.1922,"theo":7.7373,"change":-1.54,"open":7.02,"high":7.1,"low":7.02,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-18T10:35:48","percent_change":-17.8241,"prev_day_close":8.6399998664856},{"option":"SPY260331C00662000","bid":31.56,"bid_size":10.0,"ask":35.07,"ask_size":10.0,"iv":0.1971,"open_interest":60.0,"volume":0.0,"delta":0.7335,"gamma":0.0075,"vega":0.7544,"theta":-0.1835,"rho":0.4268,"theo":33.2874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.21,"last_trade_time":"2026-02-17T11:13:46","percent_change":0.0,"prev_day_close":31.3000001907349},{"option":"SPY260331P00662000","bid":7.94,"bid_size":72.0,"ask":7.98,"ask_size":134.0,"iv":0.1969,"open_interest":485.0,"volume":5.0,"delta":-0.2776,"gamma":0.0074,"vega":0.7731,"theta":-0.1855,"rho":-0.1964,"theo":7.9221,"change":-1.2,"open":7.0,"high":7.64,"low":7.0,"tick":"up","last_trade_price":7.64,"last_trade_time":"2026-02-18T13:43:21","percent_change":-13.5747,"prev_day_close":8.83999967575073},{"option":"SPY260331C00663000","bid":30.74,"bid_size":10.0,"ask":34.25,"ask_size":10.0,"iv":0.1955,"open_interest":11.0,"volume":0.0,"delta":0.7271,"gamma":0.0076,"vega":0.7621,"theta":-0.1844,"rho":0.4232,"theo":32.4717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.05,"last_trade_time":"2026-02-12T11:27:45","percent_change":0.0,"prev_day_close":30.5099992752075},{"option":"SPY260331P00663000","bid":8.13,"bid_size":72.0,"ask":8.17,"ask_size":157.0,"iv":0.1955,"open_interest":1421.0,"volume":1.0,"delta":-0.2841,"gamma":0.0076,"vega":0.781,"theta":-0.1862,"rho":-0.2009,"theo":8.1117,"change":-1.56,"open":7.49,"high":7.49,"low":7.49,"tick":"down","last_trade_price":7.49,"last_trade_time":"2026-02-18T10:04:40","percent_change":-17.2376,"prev_day_close":9.0499997138977},{"option":"SPY260331C00664000","bid":29.99,"bid_size":10.0,"ask":33.45,"ask_size":10.0,"iv":0.1946,"open_interest":12.0,"volume":0.0,"delta":0.7205,"gamma":0.0077,"vega":0.7696,"theta":-0.1853,"rho":0.4194,"theo":31.6604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.41,"last_trade_time":"2026-02-13T10:13:46","percent_change":0.0,"prev_day_close":29.7300004959106},{"option":"SPY260331P00664000","bid":8.32,"bid_size":133.0,"ask":8.36,"ask_size":133.0,"iv":0.194,"open_interest":541.0,"volume":29.0,"delta":-0.2912,"gamma":0.0077,"vega":0.7893,"theta":-0.187,"rho":-0.2054,"theo":8.3229,"change":-0.56,"open":9.09,"high":9.09,"low":7.34,"tick":"up","last_trade_price":8.71,"last_trade_time":"2026-02-18T15:01:32","percent_change":-6.04099,"prev_day_close":9.26999998092651},{"option":"SPY260331C00665000","bid":29.21,"bid_size":10.0,"ask":32.64,"ask_size":10.0,"iv":0.1931,"open_interest":534.0,"volume":1.0,"delta":0.7138,"gamma":0.0079,"vega":0.7769,"theta":-0.1861,"rho":0.4156,"theo":30.8537,"change":2.085,"open":31.0,"high":31.0,"low":31.0,"tick":"up","last_trade_price":31.0,"last_trade_time":"2026-02-18T14:19:13","percent_change":7.21079,"prev_day_close":28.914999961853},{"option":"SPY260331P00665000","bid":8.52,"bid_size":133.0,"ask":8.56,"ask_size":133.0,"iv":0.1925,"open_interest":5172.0,"volume":425.0,"delta":-0.2979,"gamma":0.0079,"vega":0.7974,"theta":-0.1877,"rho":-0.2098,"theo":8.5223,"change":-0.945,"open":9.15,"high":9.26,"low":7.34,"tick":"down","last_trade_price":8.54,"last_trade_time":"2026-02-18T16:12:23","percent_change":-9.9631,"prev_day_close":9.4850001335144},{"option":"SPY260331C00666000","bid":28.4,"bid_size":10.0,"ask":31.83,"ask_size":10.0,"iv":0.1915,"open_interest":13.0,"volume":0.0,"delta":0.7069,"gamma":0.008,"vega":0.7846,"theta":-0.1868,"rho":0.4118,"theo":30.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.5,"last_trade_time":"2026-02-11T10:32:46","percent_change":0.0,"prev_day_close":28.1450004577637},{"option":"SPY260331P00666000","bid":8.72,"bid_size":132.0,"ask":8.76,"ask_size":71.0,"iv":0.1911,"open_interest":553.0,"volume":15.0,"delta":-0.3044,"gamma":0.008,"vega":0.8054,"theta":-0.1881,"rho":-0.2146,"theo":8.7093,"change":-0.95,"open":9.25,"high":9.25,"low":7.67,"tick":"up","last_trade_price":8.77,"last_trade_time":"2026-02-18T14:31:54","percent_change":-9.77366,"prev_day_close":9.71999979019165},{"option":"SPY260331C00667000","bid":27.6,"bid_size":10.0,"ask":31.04,"ask_size":10.0,"iv":0.1901,"open_interest":3.0,"volume":0.0,"delta":0.6999,"gamma":0.0082,"vega":0.7972,"theta":-0.1875,"rho":0.408,"theo":29.2541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.9,"last_trade_time":"2026-02-05T09:48:27","percent_change":0.0,"prev_day_close":27.3599996566772},{"option":"SPY260331P00667000","bid":8.93,"bid_size":132.0,"ask":8.97,"ask_size":132.0,"iv":0.1896,"open_interest":298.0,"volume":29.0,"delta":-0.3114,"gamma":0.0082,"vega":0.8131,"theta":-0.1886,"rho":-0.2184,"theo":8.9197,"change":-0.985,"open":9.49,"high":9.49,"low":7.93,"tick":"down","last_trade_price":8.97,"last_trade_time":"2026-02-18T15:43:04","percent_change":-9.89452,"prev_day_close":9.95499992370606},{"option":"SPY260331C00668000","bid":26.79,"bid_size":10.0,"ask":30.25,"ask_size":10.0,"iv":0.1882,"open_interest":13.0,"volume":1.0,"delta":0.6927,"gamma":0.0083,"vega":0.8095,"theta":-0.1881,"rho":0.4161,"theo":28.4619,"change":3.1,"open":29.73,"high":29.73,"low":29.73,"tick":"up","last_trade_price":29.73,"last_trade_time":"2026-02-18T11:51:29","percent_change":11.641,"prev_day_close":26.6300001144409},{"option":"SPY260331P00668000","bid":9.14,"bid_size":152.0,"ask":9.19,"ask_size":152.0,"iv":0.188,"open_interest":6479.0,"volume":15.0,"delta":-0.3187,"gamma":0.0083,"vega":0.8204,"theta":-0.1891,"rho":-0.2236,"theo":9.1353,"change":-1.0,"open":8.8,"high":9.75,"low":8.8,"tick":"down","last_trade_price":9.19,"last_trade_time":"2026-02-18T15:43:04","percent_change":-9.81354,"prev_day_close":10.1900000572205},{"option":"SPY260331C00669000","bid":26.01,"bid_size":10.0,"ask":29.46,"ask_size":10.0,"iv":0.187,"open_interest":35.0,"volume":0.0,"delta":0.6853,"gamma":0.0085,"vega":0.8165,"theta":-0.1886,"rho":0.4117,"theo":27.6799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.86,"last_trade_time":"2026-02-10T12:04:07","percent_change":0.0,"prev_day_close":25.8649997711182},{"option":"SPY260331P00669000","bid":9.36,"bid_size":129.0,"ask":9.41,"ask_size":129.0,"iv":0.1866,"open_interest":284.0,"volume":6.0,"delta":-0.3261,"gamma":0.0085,"vega":0.828,"theta":-0.1894,"rho":-0.229,"theo":9.3563,"change":-1.44,"open":10.03,"high":10.03,"low":8.27,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-18T15:55:03","percent_change":-13.7931,"prev_day_close":10.4400000572205},{"option":"SPY260331C00670000","bid":26.64,"bid_size":6.0,"ask":27.05,"ask_size":6.0,"iv":0.1854,"open_interest":1956.0,"volume":237.0,"delta":0.6778,"gamma":0.0086,"vega":0.8235,"theta":-0.189,"rho":0.4073,"theo":26.9033,"change":2.02,"open":28.0,"high":28.7,"low":26.46,"tick":"up","last_trade_price":27.12,"last_trade_time":"2026-02-18T15:59:38","percent_change":8.04781,"prev_day_close":25.1000003814697},{"option":"SPY260331P00670000","bid":9.59,"bid_size":129.0,"ask":9.63,"ask_size":129.0,"iv":0.185,"open_interest":5104.0,"volume":674.0,"delta":-0.3337,"gamma":0.0086,"vega":0.8366,"theta":-0.1897,"rho":-0.2342,"theo":9.5834,"change":-1.045,"open":10.45,"high":10.45,"low":8.26,"tick":"up","last_trade_price":9.64,"last_trade_time":"2026-02-18T16:09:25","percent_change":-9.78006,"prev_day_close":10.6849999427795},{"option":"SPY260331C00671000","bid":24.4,"bid_size":10.0,"ask":27.91,"ask_size":10.0,"iv":0.1839,"open_interest":130.0,"volume":0.0,"delta":0.6701,"gamma":0.0088,"vega":0.8303,"theta":-0.1893,"rho":0.4026,"theo":26.1322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.88,"last_trade_time":"2026-02-17T11:13:02","percent_change":0.0,"prev_day_close":24.335000038147},{"option":"SPY260331P00671000","bid":9.82,"bid_size":128.0,"ask":9.86,"ask_size":69.0,"iv":0.1835,"open_interest":926.0,"volume":5.0,"delta":-0.3415,"gamma":0.0088,"vega":0.8435,"theta":-0.1899,"rho":-0.2392,"theo":9.8178,"change":-2.27,"open":10.62,"high":10.62,"low":8.68,"tick":"down","last_trade_price":8.68,"last_trade_time":"2026-02-18T13:10:27","percent_change":-20.7306,"prev_day_close":10.9500002861023},{"option":"SPY260331C00672000","bid":23.63,"bid_size":10.0,"ask":27.14,"ask_size":10.0,"iv":0.1823,"open_interest":18.0,"volume":0.0,"delta":0.6622,"gamma":0.0089,"vega":0.8369,"theta":-0.1896,"rho":0.3979,"theo":25.3667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.91,"last_trade_time":"2026-02-12T11:25:41","percent_change":0.0,"prev_day_close":23.5949993133545},{"option":"SPY260331P00672000","bid":10.06,"bid_size":127.0,"ask":10.1,"ask_size":127.0,"iv":0.182,"open_interest":1117.0,"volume":186.0,"delta":-0.3495,"gamma":0.0089,"vega":0.8502,"theta":-0.1901,"rho":-0.2441,"theo":10.0584,"change":-0.82,"open":9.27,"high":10.69,"low":9.0,"tick":"down","last_trade_price":10.39,"last_trade_time":"2026-02-18T15:34:24","percent_change":-7.31489,"prev_day_close":11.2099995613098},{"option":"SPY260331C00673000","bid":22.87,"bid_size":10.0,"ask":26.38,"ask_size":10.0,"iv":0.1808,"open_interest":46.0,"volume":0.0,"delta":0.6541,"gamma":0.0091,"vega":0.8432,"theta":-0.1898,"rho":0.393,"theo":24.6072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.42,"last_trade_time":"2026-02-17T12:47:05","percent_change":0.0,"prev_day_close":22.8600006103516},{"option":"SPY260331P00673000","bid":10.3,"bid_size":127.0,"ask":10.35,"ask_size":127.0,"iv":0.1805,"open_interest":644.0,"volume":4.0,"delta":-0.3576,"gamma":0.0091,"vega":0.8567,"theta":-0.1901,"rho":-0.2499,"theo":10.3048,"change":-2.235,"open":9.39,"high":9.5,"low":9.25,"tick":"down","last_trade_price":9.25,"last_trade_time":"2026-02-18T11:20:50","percent_change":-19.4602,"prev_day_close":11.4850001335144},{"option":"SPY260331C00674000","bid":22.11,"bid_size":10.0,"ask":25.62,"ask_size":10.0,"iv":0.1792,"open_interest":105.0,"volume":29.0,"delta":0.6458,"gamma":0.0092,"vega":0.8493,"theta":-0.1898,"rho":0.388,"theo":23.8536,"change":2.605,"open":23.58,"high":25.33,"low":23.58,"tick":"down","last_trade_price":24.74,"last_trade_time":"2026-02-18T12:40:58","percent_change":11.7687,"prev_day_close":22.1350002288818},{"option":"SPY260331P00674000","bid":10.55,"bid_size":126.0,"ask":10.6,"ask_size":126.0,"iv":0.1789,"open_interest":287.0,"volume":3.0,"delta":-0.366,"gamma":0.0092,"vega":0.8631,"theta":-0.19,"rho":-0.2553,"theo":10.5577,"change":-2.415,"open":9.5,"high":9.5,"low":9.35,"tick":"down","last_trade_price":9.35,"last_trade_time":"2026-02-18T12:47:27","percent_change":-20.527,"prev_day_close":11.7649998664856},{"option":"SPY260331C00675000","bid":22.82,"bid_size":3.0,"ask":23.46,"ask_size":2.0,"iv":0.1762,"open_interest":1091.0,"volume":16.0,"delta":0.6373,"gamma":0.0094,"vega":0.855,"theta":-0.1898,"rho":0.383,"theo":23.1061,"change":1.675,"open":22.57,"high":24.4,"low":22.11,"tick":"up","last_trade_price":23.09,"last_trade_time":"2026-02-18T16:13:28","percent_change":7.82162,"prev_day_close":21.414999961853},{"option":"SPY260331P00675000","bid":10.81,"bid_size":126.0,"ask":10.86,"ask_size":126.0,"iv":0.1774,"open_interest":4968.0,"volume":425.0,"delta":-0.3745,"gamma":0.0094,"vega":0.8696,"theta":-0.1899,"rho":-0.26,"theo":10.818,"change":-1.2,"open":12.0,"high":12.0,"low":9.46,"tick":"up","last_trade_price":10.85,"last_trade_time":"2026-02-18T16:13:17","percent_change":-9.9585,"prev_day_close":12.0499997138977},{"option":"SPY260331C00676000","bid":20.62,"bid_size":10.0,"ask":24.13,"ask_size":10.0,"iv":0.1761,"open_interest":58.0,"volume":1.0,"delta":0.6286,"gamma":0.0096,"vega":0.8639,"theta":-0.1898,"rho":0.378,"theo":22.3646,"change":2.5,"open":23.2,"high":23.2,"low":23.2,"tick":"up","last_trade_price":23.2,"last_trade_time":"2026-02-18T10:32:07","percent_change":12.0773,"prev_day_close":20.6999998092651},{"option":"SPY260331P00676000","bid":11.07,"bid_size":124.0,"ask":11.12,"ask_size":124.0,"iv":0.1758,"open_interest":506.0,"volume":33.0,"delta":-0.3832,"gamma":0.0095,"vega":0.8752,"theta":-0.1897,"rho":-0.2661,"theo":11.0851,"change":-0.405,"open":12.11,"high":12.11,"low":9.62,"tick":"up","last_trade_price":11.94,"last_trade_time":"2026-02-18T15:16:10","percent_change":-3.28068,"prev_day_close":12.3449997901916},{"option":"SPY260331C00677000","bid":19.88,"bid_size":10.0,"ask":23.39,"ask_size":10.0,"iv":0.1745,"open_interest":134.0,"volume":11.0,"delta":0.6198,"gamma":0.0097,"vega":0.8737,"theta":-0.1896,"rho":0.3837,"theo":21.6306,"change":0.975,"open":22.67,"high":22.97,"low":20.96,"tick":"down","last_trade_price":20.96,"last_trade_time":"2026-02-18T14:53:25","percent_change":4.87866,"prev_day_close":19.9849996566772},{"option":"SPY260331P00677000","bid":11.34,"bid_size":124.0,"ask":11.39,"ask_size":124.0,"iv":0.1743,"open_interest":556.0,"volume":89.0,"delta":-0.3921,"gamma":0.0097,"vega":0.8806,"theta":-0.1893,"rho":-0.272,"theo":11.3586,"change":-0.57,"open":12.25,"high":12.25,"low":10.0,"tick":"up","last_trade_price":12.08,"last_trade_time":"2026-02-18T15:29:56","percent_change":-4.50593,"prev_day_close":12.6500000953674},{"option":"SPY260331C00678000","bid":19.15,"bid_size":10.0,"ask":22.66,"ask_size":10.0,"iv":0.1729,"open_interest":44.0,"volume":2.0,"delta":0.6107,"gamma":0.0099,"vega":0.8788,"theta":-0.1892,"rho":0.3781,"theo":20.9077,"change":2.74,"open":22.2,"high":22.2,"low":22.05,"tick":"down","last_trade_price":22.05,"last_trade_time":"2026-02-18T10:50:32","percent_change":14.1895,"prev_day_close":19.3099994659424},{"option":"SPY260331P00678000","bid":11.62,"bid_size":123.0,"ask":11.67,"ask_size":123.0,"iv":0.1727,"open_interest":576.0,"volume":28.0,"delta":-0.4012,"gamma":0.0098,"vega":0.8866,"theta":-0.1888,"rho":-0.2786,"theo":11.6402,"change":-1.71,"open":12.67,"high":12.67,"low":10.32,"tick":"down","last_trade_price":11.25,"last_trade_time":"2026-02-18T15:53:59","percent_change":-13.1944,"prev_day_close":12.9599995613098},{"option":"SPY260331C00679000","bid":18.43,"bid_size":10.0,"ask":21.94,"ask_size":10.0,"iv":0.1712,"open_interest":348.0,"volume":16.0,"delta":0.6015,"gamma":0.01,"vega":0.8836,"theta":-0.1887,"rho":0.3723,"theo":20.1919,"change":0.8,"open":20.5,"high":21.48,"low":19.4,"tick":"down","last_trade_price":19.4,"last_trade_time":"2026-02-18T15:30:41","percent_change":4.30107,"prev_day_close":18.6000003814697},{"option":"SPY260331P00679000","bid":11.91,"bid_size":123.0,"ask":11.96,"ask_size":123.0,"iv":0.1711,"open_interest":920.0,"volume":26.0,"delta":-0.4105,"gamma":0.01,"vega":0.8914,"theta":-0.1883,"rho":-0.2838,"theo":11.9306,"change":-1.21,"open":11.53,"high":12.07,"low":10.59,"tick":"up","last_trade_price":12.07,"last_trade_time":"2026-02-18T14:35:30","percent_change":-9.11145,"prev_day_close":13.2800002098084},{"option":"SPY260331C00680000","bid":19.37,"bid_size":47.0,"ask":19.53,"ask_size":72.0,"iv":0.1693,"open_interest":6331.0,"volume":186.0,"delta":0.592,"gamma":0.0102,"vega":0.888,"theta":-0.1882,"rho":0.3663,"theo":19.4817,"change":1.44,"open":18.52,"high":20.82,"low":18.3,"tick":"down","last_trade_price":19.38,"last_trade_time":"2026-02-18T16:10:56","percent_change":8.02675,"prev_day_close":17.9400005340576},{"option":"SPY260331P00680000","bid":12.2,"bid_size":138.0,"ask":12.25,"ask_size":115.0,"iv":0.1695,"open_interest":3299.0,"volume":672.0,"delta":-0.42,"gamma":0.0101,"vega":0.8956,"theta":-0.1876,"rho":-0.2903,"theo":12.2286,"change":-1.33,"open":13.35,"high":13.35,"low":10.7,"tick":"no_change","last_trade_price":12.28,"last_trade_time":"2026-02-18T16:10:44","percent_change":-9.77223,"prev_day_close":13.6100001335144},{"option":"SPY260331C00681000","bid":17.02,"bid_size":10.0,"ask":20.53,"ask_size":10.0,"iv":0.168,"open_interest":542.0,"volume":30.0,"delta":0.5824,"gamma":0.0103,"vega":0.892,"theta":-0.1874,"rho":0.3602,"theo":18.782,"change":2.56,"open":17.52,"high":20.0,"low":17.52,"tick":"down","last_trade_price":19.79,"last_trade_time":"2026-02-18T13:22:19","percent_change":14.8578,"prev_day_close":17.2300004959106},{"option":"SPY260331P00681000","bid":12.51,"bid_size":122.0,"ask":12.56,"ask_size":122.0,"iv":0.1679,"open_interest":702.0,"volume":33.0,"delta":-0.4298,"gamma":0.0102,"vega":0.8995,"theta":-0.1868,"rho":-0.2964,"theo":12.5339,"change":-1.575,"open":12.15,"high":12.63,"low":11.08,"tick":"up","last_trade_price":12.37,"last_trade_time":"2026-02-18T15:59:27","percent_change":-11.2944,"prev_day_close":13.9450001716614},{"option":"SPY260331C00682000","bid":17.97,"bid_size":47.0,"ask":18.18,"ask_size":47.0,"iv":0.1662,"open_interest":1352.0,"volume":23.0,"delta":0.5724,"gamma":0.0104,"vega":0.8956,"theta":-0.1867,"rho":0.354,"theo":18.0871,"change":0.525,"open":17.2,"high":19.26,"low":17.1,"tick":"down","last_trade_price":17.1,"last_trade_time":"2026-02-18T15:13:28","percent_change":3.16742,"prev_day_close":16.5749998092651},{"option":"SPY260331P00682000","bid":12.82,"bid_size":122.0,"ask":12.87,"ask_size":122.0,"iv":0.1663,"open_interest":706.0,"volume":120.0,"delta":-0.4397,"gamma":0.0104,"vega":0.903,"theta":-0.1858,"rho":-0.3019,"theo":12.8479,"change":-1.655,"open":13.87,"high":14.02,"low":11.49,"tick":"down","last_trade_price":12.64,"last_trade_time":"2026-02-18T15:49:06","percent_change":-11.5775,"prev_day_close":14.2950000762939},{"option":"SPY260331C00683000","bid":17.28,"bid_size":48.0,"ask":17.54,"ask_size":72.0,"iv":0.1648,"open_interest":1207.0,"volume":56.0,"delta":0.5626,"gamma":0.0106,"vega":0.8987,"theta":-0.1857,"rho":0.3479,"theo":17.4135,"change":1.035,"open":16.95,"high":18.55,"low":16.51,"tick":"down","last_trade_price":16.96,"last_trade_time":"2026-02-18T15:37:36","percent_change":6.49922,"prev_day_close":15.9249997138977},{"option":"SPY260331P00683000","bid":13.14,"bid_size":121.0,"ask":13.19,"ask_size":121.0,"iv":0.1647,"open_interest":700.0,"volume":86.0,"delta":-0.4498,"gamma":0.0105,"vega":0.9061,"theta":-0.1848,"rho":-0.309,"theo":13.1707,"change":-1.62,"open":14.4,"high":14.4,"low":11.5,"tick":"down","last_trade_price":13.03,"last_trade_time":"2026-02-18T16:00:00","percent_change":-11.058,"prev_day_close":14.6500000953674},{"option":"SPY260331C00684000","bid":16.67,"bid_size":132.0,"ask":16.72,"ask_size":63.0,"iv":0.1632,"open_interest":1394.0,"volume":49.0,"delta":0.5519,"gamma":0.0107,"vega":0.9026,"theta":-0.1846,"rho":0.3415,"theo":16.7231,"change":0.935,"open":16.24,"high":18.03,"low":15.72,"tick":"up","last_trade_price":16.22,"last_trade_time":"2026-02-18T15:35:36","percent_change":6.11711,"prev_day_close":15.2850003242493},{"option":"SPY260331P00684000","bid":13.47,"bid_size":121.0,"ask":13.52,"ask_size":121.0,"iv":0.1632,"open_interest":403.0,"volume":169.0,"delta":-0.4602,"gamma":0.0107,"vega":0.9086,"theta":-0.1836,"rho":-0.3148,"theo":13.5013,"change":-1.775,"open":14.49,"high":14.74,"low":12.03,"tick":"down","last_trade_price":13.24,"last_trade_time":"2026-02-18T15:52:14","percent_change":-11.8215,"prev_day_close":15.0149998664856},{"option":"SPY260331C00685000","bid":16.0,"bid_size":134.0,"ask":16.06,"ask_size":118.0,"iv":0.1616,"open_interest":3488.0,"volume":188.0,"delta":0.5417,"gamma":0.0109,"vega":0.9081,"theta":-0.1834,"rho":0.3446,"theo":16.0668,"change":1.35,"open":14.74,"high":17.26,"low":14.74,"tick":"up","last_trade_price":16.0,"last_trade_time":"2026-02-18T16:13:59","percent_change":9.21502,"prev_day_close":14.6500000953674},{"option":"SPY260331P00685000","bid":13.81,"bid_size":135.0,"ask":13.86,"ask_size":121.0,"iv":0.1616,"open_interest":8930.0,"volume":771.0,"delta":-0.4711,"gamma":0.0108,"vega":0.9108,"theta":-0.1823,"rho":-0.3235,"theo":13.8572,"change":-1.505,"open":14.84,"high":15.03,"low":12.11,"tick":"down","last_trade_price":13.89,"last_trade_time":"2026-02-18T16:09:25","percent_change":-9.7759,"prev_day_close":15.3949999809265},{"option":"SPY260331C00686000","bid":15.34,"bid_size":137.0,"ask":15.4,"ask_size":120.0,"iv":0.16,"open_interest":1264.0,"volume":36.0,"delta":0.531,"gamma":0.011,"vega":0.9098,"theta":-0.182,"rho":0.3377,"theo":15.4107,"change":0.785,"open":14.32,"high":16.6,"low":14.32,"tick":"down","last_trade_price":14.82,"last_trade_time":"2026-02-18T15:31:40","percent_change":5.59316,"prev_day_close":14.0350003242493},{"option":"SPY260331P00686000","bid":14.16,"bid_size":121.0,"ask":14.21,"ask_size":121.0,"iv":0.16,"open_interest":608.0,"volume":161.0,"delta":-0.4816,"gamma":0.0109,"vega":0.9119,"theta":-0.1807,"rho":-0.3292,"theo":14.1927,"change":-1.605,"open":13.93,"high":15.16,"low":12.7,"tick":"up","last_trade_price":14.18,"last_trade_time":"2026-02-18T16:01:18","percent_change":-10.1679,"prev_day_close":15.7850003242493},{"option":"SPY260331C00687000","bid":14.7,"bid_size":120.0,"ask":14.75,"ask_size":65.0,"iv":0.1584,"open_interest":720.0,"volume":27.0,"delta":0.5201,"gamma":0.0111,"vega":0.9109,"theta":-0.1805,"rho":0.3305,"theo":14.7636,"change":1.385,"open":14.15,"high":15.68,"low":14.15,"tick":"down","last_trade_price":14.81,"last_trade_time":"2026-02-18T16:03:38","percent_change":10.3166,"prev_day_close":13.4249997138977},{"option":"SPY260331P00687000","bid":14.52,"bid_size":121.0,"ask":14.57,"ask_size":65.0,"iv":0.1583,"open_interest":501.0,"volume":93.0,"delta":-0.4926,"gamma":0.011,"vega":0.9129,"theta":-0.1791,"rho":-0.3358,"theo":14.5529,"change":-1.68,"open":13.65,"high":15.63,"low":12.93,"tick":"up","last_trade_price":14.5,"last_trade_time":"2026-02-18T16:04:19","percent_change":-10.3832,"prev_day_close":16.1800003051758},{"option":"SPY260331C00688000","bid":14.06,"bid_size":120.0,"ask":14.12,"ask_size":120.0,"iv":0.1568,"open_interest":601.0,"volume":36.0,"delta":0.5089,"gamma":0.0112,"vega":0.9114,"theta":-0.1788,"rho":0.3232,"theo":14.1261,"change":1.205,"open":13.0,"high":15.25,"low":13.0,"tick":"no_change","last_trade_price":14.03,"last_trade_time":"2026-02-18T16:08:28","percent_change":9.39571,"prev_day_close":12.8250002861023},{"option":"SPY260331P00688000","bid":14.89,"bid_size":121.0,"ask":14.94,"ask_size":65.0,"iv":0.1567,"open_interest":605.0,"volume":171.0,"delta":-0.5038,"gamma":0.0112,"vega":0.9131,"theta":-0.1773,"rho":-0.3428,"theo":14.9227,"change":-0.745,"open":15.9,"high":15.9,"low":13.25,"tick":"up","last_trade_price":15.85,"last_trade_time":"2026-02-18T15:27:45","percent_change":-4.48931,"prev_day_close":16.5950002670288},{"option":"SPY260331C00689000","bid":13.44,"bid_size":121.0,"ask":13.49,"ask_size":121.0,"iv":0.1552,"open_interest":700.0,"volume":18.0,"delta":0.4975,"gamma":0.0114,"vega":0.9113,"theta":-0.177,"rho":0.3158,"theo":13.4983,"change":2.16,"open":12.75,"high":14.55,"low":12.75,"tick":"down","last_trade_price":14.4,"last_trade_time":"2026-02-18T13:23:09","percent_change":17.6471,"prev_day_close":12.2400002479553},{"option":"SPY260331P00689000","bid":15.27,"bid_size":120.0,"ask":15.33,"ask_size":120.0,"iv":0.1552,"open_interest":571.0,"volume":34.0,"delta":-0.5152,"gamma":0.0113,"vega":0.9121,"theta":-0.1753,"rho":-0.3499,"theo":15.3042,"change":-1.635,"open":16.33,"high":16.33,"low":13.69,"tick":"down","last_trade_price":15.37,"last_trade_time":"2026-02-18T16:11:46","percent_change":-9.61482,"prev_day_close":17.0050001144409},{"option":"SPY260331C00690000","bid":12.83,"bid_size":118.0,"ask":12.88,"ask_size":140.0,"iv":0.1536,"open_interest":5281.0,"volume":262.0,"delta":0.4859,"gamma":0.0115,"vega":0.9106,"theta":-0.175,"rho":0.3084,"theo":12.8805,"change":1.155,"open":12.0,"high":14.04,"low":11.8,"tick":"up","last_trade_price":12.82,"last_trade_time":"2026-02-18T16:13:30","percent_change":9.90141,"prev_day_close":11.664999961853},{"option":"SPY260331P00690000","bid":15.67,"bid_size":120.0,"ask":15.72,"ask_size":120.0,"iv":0.1536,"open_interest":2571.0,"volume":142.0,"delta":-0.5269,"gamma":0.0114,"vega":0.9113,"theta":-0.1732,"rho":-0.3563,"theo":15.6952,"change":-1.78,"open":16.9,"high":16.9,"low":13.83,"tick":"down","last_trade_price":15.65,"last_trade_time":"2026-02-18T16:02:00","percent_change":-10.2123,"prev_day_close":17.4300003051758},{"option":"SPY260331C00691000","bid":12.22,"bid_size":121.0,"ask":12.28,"ask_size":141.0,"iv":0.1521,"open_interest":1282.0,"volume":35.0,"delta":0.474,"gamma":0.0116,"vega":0.9091,"theta":-0.1728,"rho":0.3009,"theo":12.2729,"change":1.785,"open":12.03,"high":12.89,"low":12.03,"tick":"up","last_trade_price":12.89,"last_trade_time":"2026-02-18T13:27:15","percent_change":16.0738,"prev_day_close":11.1050000190735},{"option":"SPY260331P00691000","bid":16.07,"bid_size":130.0,"ask":16.13,"ask_size":118.0,"iv":0.152,"open_interest":1514.0,"volume":4.0,"delta":-0.5388,"gamma":0.0115,"vega":0.909,"theta":-0.171,"rho":-0.3645,"theo":16.0978,"change":-2.885,"open":14.97,"high":14.97,"low":14.97,"tick":"down","last_trade_price":14.97,"last_trade_time":"2026-02-18T11:54:02","percent_change":-16.1579,"prev_day_close":17.8550004959106},{"option":"SPY260331C00692000","bid":11.64,"bid_size":121.0,"ask":11.69,"ask_size":143.0,"iv":0.1505,"open_interest":1481.0,"volume":35.0,"delta":0.4619,"gamma":0.0117,"vega":0.9086,"theta":-0.1705,"rho":0.301,"theo":11.6784,"change":0.79,"open":12.46,"high":12.46,"low":10.89,"tick":"up","last_trade_price":11.35,"last_trade_time":"2026-02-18T15:39:19","percent_change":7.48106,"prev_day_close":10.5599999427795},{"option":"SPY260331P00692000","bid":16.49,"bid_size":116.0,"ask":16.55,"ask_size":116.0,"iv":0.1503,"open_interest":677.0,"volume":6.0,"delta":-0.5509,"gamma":0.0116,"vega":0.9049,"theta":-0.1686,"rho":-0.3723,"theo":16.5141,"change":-1.375,"open":14.98,"high":16.95,"low":14.98,"tick":"up","last_trade_price":16.95,"last_trade_time":"2026-02-18T14:50:00","percent_change":-7.50341,"prev_day_close":18.3249998092651},{"option":"SPY260331C00693000","bid":11.06,"bid_size":123.0,"ask":11.11,"ask_size":123.0,"iv":0.1489,"open_interest":893.0,"volume":22.0,"delta":0.4497,"gamma":0.0118,"vega":0.9055,"theta":-0.168,"rho":0.2927,"theo":11.0985,"change":0.82,"open":10.62,"high":12.0,"low":10.41,"tick":"up","last_trade_price":10.84,"last_trade_time":"2026-02-18T15:39:55","percent_change":8.18363,"prev_day_close":10.0199999809265},{"option":"SPY260331P00693000","bid":15.18,"bid_size":10.0,"ask":18.69,"ask_size":10.0,"iv":0.1491,"open_interest":504.0,"volume":6.0,"delta":-0.5634,"gamma":0.0116,"vega":0.9018,"theta":-0.166,"rho":-0.3796,"theo":16.9548,"change":-2.185,"open":14.97,"high":16.62,"low":14.97,"tick":"up","last_trade_price":16.62,"last_trade_time":"2026-02-18T14:16:46","percent_change":-11.6193,"prev_day_close":18.8050003051758},{"option":"SPY260331C00694000","bid":10.5,"bid_size":123.0,"ask":10.55,"ask_size":123.0,"iv":0.1473,"open_interest":1109.0,"volume":20.0,"delta":0.4373,"gamma":0.0118,"vega":0.9015,"theta":-0.1654,"rho":0.2843,"theo":10.531,"change":2.02,"open":10.85,"high":11.55,"low":10.85,"tick":"down","last_trade_price":11.52,"last_trade_time":"2026-02-18T11:08:03","percent_change":21.2632,"prev_day_close":9.5},{"option":"SPY260331P00694000","bid":15.62,"bid_size":10.0,"ask":19.12,"ask_size":10.0,"iv":0.1476,"open_interest":782.0,"volume":7.0,"delta":-0.5759,"gamma":0.0117,"vega":0.897,"theta":-0.1632,"rho":-0.3865,"theo":17.3962,"change":-3.6,"open":15.96,"high":15.96,"low":15.68,"tick":"down","last_trade_price":15.68,"last_trade_time":"2026-02-18T11:10:31","percent_change":-18.6722,"prev_day_close":19.2799997329712},{"option":"SPY260331C00695000","bid":9.95,"bid_size":126.0,"ask":10.0,"ask_size":149.0,"iv":0.1458,"open_interest":3149.0,"volume":253.0,"delta":0.4244,"gamma":0.0119,"vega":0.8966,"theta":-0.1626,"rho":0.2757,"theo":9.9666,"change":0.89,"open":9.24,"high":11.0,"low":9.04,"tick":"down","last_trade_price":9.89,"last_trade_time":"2026-02-18T16:12:42","percent_change":9.88889,"prev_day_close":9.0},{"option":"SPY260331P00695000","bid":17.47,"bid_size":3.0,"ask":18.21,"ask_size":2.0,"iv":0.1455,"open_interest":1961.0,"volume":29.0,"delta":-0.5885,"gamma":0.0118,"vega":0.8912,"theta":-0.1603,"rho":-0.3951,"theo":17.8519,"change":-2.305,"open":18.6,"high":19.05,"low":16.0,"tick":"no_change","last_trade_price":17.5,"last_trade_time":"2026-02-18T15:59:08","percent_change":-11.6385,"prev_day_close":19.8049993515015},{"option":"SPY260331C00696000","bid":9.41,"bid_size":127.0,"ask":9.46,"ask_size":127.0,"iv":0.1442,"open_interest":593.0,"volume":15.0,"delta":0.4116,"gamma":0.0119,"vega":0.891,"theta":-0.1596,"rho":0.2673,"theo":9.4257,"change":0.29,"open":10.0,"high":10.35,"low":8.79,"tick":"no_change","last_trade_price":8.79,"last_trade_time":"2026-02-18T15:27:28","percent_change":3.41176,"prev_day_close":8.5},{"option":"SPY260331P00696000","bid":16.56,"bid_size":10.0,"ask":19.98,"ask_size":10.0,"iv":0.1441,"open_interest":836.0,"volume":22.0,"delta":-0.6014,"gamma":0.0118,"vega":0.8848,"theta":-0.1572,"rho":-0.4019,"theo":18.3214,"change":-3.22,"open":20.18,"high":20.18,"low":17.06,"tick":"up","last_trade_price":17.09,"last_trade_time":"2026-02-18T10:28:55","percent_change":-15.8543,"prev_day_close":20.3100004196167},{"option":"SPY260331C00697000","bid":8.89,"bid_size":129.0,"ask":8.94,"ask_size":129.0,"iv":0.1427,"open_interest":627.0,"volume":14.0,"delta":0.3988,"gamma":0.012,"vega":0.8847,"theta":-0.1566,"rho":0.2591,"theo":8.9085,"change":1.68,"open":8.19,"high":9.72,"low":8.19,"tick":"up","last_trade_price":9.71,"last_trade_time":"2026-02-18T12:12:27","percent_change":20.9215,"prev_day_close":8.03000020980835},{"option":"SPY260331P00697000","bid":17.05,"bid_size":10.0,"ask":20.27,"ask_size":1.0,"iv":0.1426,"open_interest":514.0,"volume":3.0,"delta":-0.6144,"gamma":0.0118,"vega":0.8772,"theta":-0.154,"rho":-0.4109,"theo":18.8059,"change":-1.235,"open":17.0,"high":19.6,"low":16.95,"tick":"up","last_trade_price":19.6,"last_trade_time":"2026-02-18T15:34:03","percent_change":-5.92753,"prev_day_close":20.835000038147},{"option":"SPY260331C00698000","bid":8.39,"bid_size":130.0,"ask":8.43,"ask_size":70.0,"iv":0.1412,"open_interest":259.0,"volume":13.0,"delta":0.3857,"gamma":0.012,"vega":0.8768,"theta":-0.1533,"rho":0.2566,"theo":8.3982,"change":0.555,"open":9.17,"high":9.25,"low":8.12,"tick":"down","last_trade_price":8.12,"last_trade_time":"2026-02-18T15:37:53","percent_change":7.33642,"prev_day_close":7.56500005722046},{"option":"SPY260331P00698000","bid":17.55,"bid_size":10.0,"ask":21.05,"ask_size":10.0,"iv":0.1409,"open_interest":390.0,"volume":0.0,"delta":-0.6274,"gamma":0.0118,"vega":0.8674,"theta":-0.1507,"rho":-0.418,"theo":19.3084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.63,"last_trade_time":"2026-02-17T11:07:13","percent_change":0.0,"prev_day_close":21.4050006866455},{"option":"SPY260331C00699000","bid":7.9,"bid_size":134.0,"ask":7.94,"ask_size":72.0,"iv":0.1397,"open_interest":372.0,"volume":5.0,"delta":0.3722,"gamma":0.012,"vega":0.8678,"theta":-0.1499,"rho":0.2472,"theo":7.8971,"change":0.84,"open":8.79,"high":8.79,"low":7.96,"tick":"no_change","last_trade_price":7.96,"last_trade_time":"2026-02-18T14:33:39","percent_change":11.7978,"prev_day_close":7.11999988555908},{"option":"SPY260331P00699000","bid":18.08,"bid_size":1.0,"ask":21.58,"ask_size":10.0,"iv":0.1394,"open_interest":323.0,"volume":15.0,"delta":-0.6407,"gamma":0.0118,"vega":0.8585,"theta":-0.1472,"rho":-0.4254,"theo":19.8263,"change":-1.915,"open":19.51,"high":20.04,"low":19.51,"tick":"no_change","last_trade_price":20.04,"last_trade_time":"2026-02-18T15:42:46","percent_change":-8.72239,"prev_day_close":21.9550008773804},{"option":"SPY260331C00700000","bid":7.43,"bid_size":136.0,"ask":7.47,"ask_size":165.0,"iv":0.1382,"open_interest":4144.0,"volume":1045.0,"delta":0.359,"gamma":0.012,"vega":0.858,"theta":-0.1464,"rho":0.2381,"theo":7.4222,"change":0.74,"open":6.6,"high":8.3,"low":6.6,"tick":"up","last_trade_price":7.43,"last_trade_time":"2026-02-18T16:13:59","percent_change":11.0613,"prev_day_close":6.69000005722046},{"option":"SPY260331P00700000","bid":18.61,"bid_size":10.0,"ask":22.0,"ask_size":1.0,"iv":0.1377,"open_interest":1321.0,"volume":76.0,"delta":-0.6539,"gamma":0.0118,"vega":0.8468,"theta":-0.1436,"rho":-0.434,"theo":20.3623,"change":-2.125,"open":20.9,"high":21.45,"low":18.18,"tick":"down","last_trade_price":20.4,"last_trade_time":"2026-02-18T16:08:24","percent_change":-9.43396,"prev_day_close":22.5249996185303},{"option":"SPY260331C00701000","bid":6.97,"bid_size":139.0,"ask":7.01,"ask_size":75.0,"iv":0.1368,"open_interest":701.0,"volume":16.0,"delta":0.3456,"gamma":0.0119,"vega":0.8474,"theta":-0.1428,"rho":0.2291,"theo":6.9643,"change":0.83,"open":7.05,"high":7.77,"low":7.05,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-18T14:14:35","percent_change":13.2376,"prev_day_close":6.26999998092651},{"option":"SPY260331P00701000","bid":19.16,"bid_size":114.0,"ask":22.67,"ask_size":10.0,"iv":0.1363,"open_interest":260.0,"volume":0.0,"delta":-0.6672,"gamma":0.0118,"vega":0.8357,"theta":-0.1398,"rho":-0.441,"theo":20.9154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.24,"last_trade_time":"2026-02-12T09:30:01","percent_change":0.0,"prev_day_close":23.1149997711182},{"option":"SPY260331C00702000","bid":6.53,"bid_size":142.0,"ask":6.57,"ask_size":77.0,"iv":0.1354,"open_interest":212.0,"volume":2.0,"delta":0.3322,"gamma":0.0118,"vega":0.836,"theta":-0.1391,"rho":0.2202,"theo":6.5237,"change":1.385,"open":7.05,"high":7.26,"low":7.05,"tick":"up","last_trade_price":7.26,"last_trade_time":"2026-02-18T10:41:00","percent_change":23.5745,"prev_day_close":5.875},{"option":"SPY260331P00702000","bid":19.74,"bid_size":158.0,"ask":23.24,"ask_size":10.0,"iv":0.1349,"open_interest":393.0,"volume":0.0,"delta":-0.6806,"gamma":0.0117,"vega":0.8232,"theta":-0.136,"rho":-0.4502,"theo":21.4862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.6,"last_trade_time":"2026-02-17T12:05:22","percent_change":0.0,"prev_day_close":23.7349996566772},{"option":"SPY260331C00703000","bid":6.11,"bid_size":146.0,"ask":6.15,"ask_size":146.0,"iv":0.1339,"open_interest":310.0,"volume":6.0,"delta":0.3191,"gamma":0.0118,"vega":0.8238,"theta":-0.1353,"rho":0.2162,"theo":6.1095,"change":0.84,"open":5.56,"high":6.33,"low":5.56,"tick":"up","last_trade_price":6.33,"last_trade_time":"2026-02-18T15:54:09","percent_change":15.3005,"prev_day_close":5.49000000953674},{"option":"SPY260331P00703000","bid":20.33,"bid_size":159.0,"ask":23.83,"ask_size":10.0,"iv":0.1335,"open_interest":1060.0,"volume":0.0,"delta":-0.6939,"gamma":0.0116,"vega":0.8069,"theta":-0.1321,"rho":-0.4572,"theo":22.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.38,"last_trade_time":"2026-02-12T15:50:30","percent_change":0.0,"prev_day_close":24.3249998092651},{"option":"SPY260331C00704000","bid":5.7,"bid_size":150.0,"ask":5.74,"ask_size":81.0,"iv":0.1326,"open_interest":592.0,"volume":113.0,"delta":0.3055,"gamma":0.0117,"vega":0.8081,"theta":-0.1314,"rho":0.2066,"theo":5.6998,"change":0.795,"open":5.17,"high":6.46,"low":5.17,"tick":"up","last_trade_price":5.92,"last_trade_time":"2026-02-18T15:54:09","percent_change":15.5122,"prev_day_close":5.125},{"option":"SPY260331P00704000","bid":20.94,"bid_size":160.0,"ask":24.43,"ask_size":10.0,"iv":0.132,"open_interest":946.0,"volume":0.0,"delta":-0.7071,"gamma":0.0115,"vega":0.7931,"theta":-0.128,"rho":-0.4643,"theo":22.6869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.9,"last_trade_time":"2026-02-09T10:58:12","percent_change":0.0,"prev_day_close":24.9699993133545},{"option":"SPY260331C00705000","bid":5.33,"bid_size":16.0,"ask":5.36,"ask_size":188.0,"iv":0.1312,"open_interest":3025.0,"volume":137.0,"delta":0.2927,"gamma":0.0116,"vega":0.7936,"theta":-0.1274,"rho":0.1976,"theo":5.3247,"change":0.525,"open":4.96,"high":5.97,"low":4.87,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-18T16:12:15","percent_change":10.9948,"prev_day_close":4.77500009536743},{"option":"SPY260331P00705000","bid":21.56,"bid_size":160.0,"ask":25.06,"ask_size":10.0,"iv":0.1307,"open_interest":515.0,"volume":2.0,"delta":-0.7202,"gamma":0.0114,"vega":0.7769,"theta":-0.124,"rho":-0.4708,"theo":23.3143,"change":-4.33,"open":21.34,"high":21.34,"low":21.34,"tick":"down","last_trade_price":21.34,"last_trade_time":"2026-02-18T11:32:18","percent_change":-16.8679,"prev_day_close":25.6700000762939},{"option":"SPY260331C00706000","bid":4.96,"bid_size":16.0,"ask":4.98,"ask_size":163.0,"iv":0.1299,"open_interest":1626.0,"volume":19.0,"delta":0.2796,"gamma":0.0114,"vega":0.778,"theta":-0.1234,"rho":0.1886,"theo":4.959,"change":0.175,"open":5.0,"high":5.51,"low":4.59,"tick":"up","last_trade_price":4.62,"last_trade_time":"2026-02-18T15:30:36","percent_change":3.93701,"prev_day_close":4.4449999332428},{"option":"SPY260331P00706000","bid":22.21,"bid_size":161.0,"ask":25.69,"ask_size":10.0,"iv":0.1293,"open_interest":46.0,"volume":0.0,"delta":-0.7332,"gamma":0.0112,"vega":0.7607,"theta":-0.1198,"rho":-0.4793,"theo":23.9598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.9,"last_trade_time":"2026-02-12T11:10:45","percent_change":0.0,"prev_day_close":26.3099994659424},{"option":"SPY260331C00707000","bid":4.6,"bid_size":21.0,"ask":4.63,"ask_size":157.0,"iv":0.1286,"open_interest":698.0,"volume":19.0,"delta":0.2665,"gamma":0.0112,"vega":0.7619,"theta":-0.1193,"rho":0.1798,"theo":4.6104,"change":0.975,"open":4.92,"high":5.15,"low":4.92,"tick":"down","last_trade_price":5.1,"last_trade_time":"2026-02-18T12:30:23","percent_change":23.6364,"prev_day_close":4.125},{"option":"SPY260331P00707000","bid":22.87,"bid_size":163.0,"ask":26.35,"ask_size":10.0,"iv":0.1279,"open_interest":69.0,"volume":1.0,"delta":-0.7461,"gamma":0.011,"vega":0.7425,"theta":-0.1156,"rho":-0.4877,"theo":24.6234,"change":-3.54,"open":23.48,"high":23.48,"low":23.48,"tick":"down","last_trade_price":23.48,"last_trade_time":"2026-02-18T10:10:02","percent_change":-13.1014,"prev_day_close":27.0200004577637},{"option":"SPY260331C00708000","bid":4.27,"bid_size":16.0,"ask":4.29,"ask_size":158.0,"iv":0.1274,"open_interest":772.0,"volume":49.0,"delta":0.2536,"gamma":0.0111,"vega":0.7446,"theta":-0.1151,"rho":0.1744,"theo":4.2787,"change":0.545,"open":3.94,"high":4.85,"low":3.94,"tick":"down","last_trade_price":4.37,"last_trade_time":"2026-02-18T14:28:48","percent_change":14.2484,"prev_day_close":3.82499992847443},{"option":"SPY260331P00708000","bid":23.54,"bid_size":164.0,"ask":27.03,"ask_size":10.0,"iv":0.1267,"open_interest":24.0,"volume":0.0,"delta":-0.7588,"gamma":0.0108,"vega":0.7224,"theta":-0.1113,"rho":-0.4943,"theo":25.3046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-13T15:27:36","percent_change":0.0,"prev_day_close":27.710000038147},{"option":"SPY260331C00709000","bid":3.95,"bid_size":17.0,"ask":3.97,"ask_size":87.0,"iv":0.1262,"open_interest":560.0,"volume":18.0,"delta":0.2411,"gamma":0.0108,"vega":0.7242,"theta":-0.1109,"rho":0.1654,"theo":3.9662,"change":0.465,"open":3.69,"high":4.55,"low":3.69,"tick":"down","last_trade_price":4.01,"last_trade_time":"2026-02-18T15:52:38","percent_change":13.1171,"prev_day_close":3.54499995708466},{"option":"SPY260331P00709000","bid":24.24,"bid_size":165.0,"ask":27.72,"ask_size":10.0,"iv":0.1254,"open_interest":13.0,"volume":0.0,"delta":-0.7713,"gamma":0.0106,"vega":0.7037,"theta":-0.1069,"rho":-0.5,"theo":26.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.11,"last_trade_time":"2026-02-11T09:35:30","percent_change":0.0,"prev_day_close":28.4300003051758},{"option":"SPY260331C00710000","bid":3.65,"bid_size":16.0,"ask":3.67,"ask_size":173.0,"iv":0.125,"open_interest":4707.0,"volume":1123.0,"delta":0.2287,"gamma":0.0106,"vega":0.705,"theta":-0.1067,"rho":0.1567,"theo":3.6698,"change":0.355,"open":3.35,"high":4.22,"low":3.34,"tick":"up","last_trade_price":3.63,"last_trade_time":"2026-02-18T16:12:23","percent_change":10.8397,"prev_day_close":3.27499997615814},{"option":"SPY260331P00710000","bid":24.95,"bid_size":167.0,"ask":28.43,"ask_size":10.0,"iv":0.1238,"open_interest":315.0,"volume":16.0,"delta":-0.7836,"gamma":0.0104,"vega":0.6831,"theta":-0.1026,"rho":-0.5055,"theo":26.7168,"change":-1.22,"open":25.32,"high":27.98,"low":24.61,"tick":"up","last_trade_price":27.98,"last_trade_time":"2026-02-18T15:09:33","percent_change":-4.17808,"prev_day_close":29.2000007629394},{"option":"SPY260331C00711000","bid":3.36,"bid_size":17.0,"ask":3.39,"ask_size":165.0,"iv":0.1239,"open_interest":835.0,"volume":18.0,"delta":0.2166,"gamma":0.0104,"vega":0.6855,"theta":-0.1025,"rho":0.1483,"theo":3.3935,"change":0.445,"open":3.26,"high":3.8,"low":3.26,"tick":"down","last_trade_price":3.47,"last_trade_time":"2026-02-18T14:28:48","percent_change":14.7107,"prev_day_close":3.02499997615814},{"option":"SPY260331P00711000","bid":25.68,"bid_size":168.0,"ask":29.15,"ask_size":10.0,"iv":0.1229,"open_interest":44.0,"volume":26.0,"delta":-0.7957,"gamma":0.0102,"vega":0.6632,"theta":-0.0982,"rho":-0.5124,"theo":27.4458,"change":-3.36,"open":28.0,"high":28.0,"low":25.0,"tick":"up","last_trade_price":26.6,"last_trade_time":"2026-02-18T13:43:06","percent_change":-11.215,"prev_day_close":29.960000038147},{"option":"SPY260331C00712000","bid":3.09,"bid_size":191.0,"ask":3.12,"ask_size":196.0,"iv":0.1226,"open_interest":1255.0,"volume":25.0,"delta":0.2045,"gamma":0.0101,"vega":0.6655,"theta":-0.098,"rho":0.1401,"theo":3.123,"change":0.095,"open":2.78,"high":3.58,"low":2.78,"tick":"down","last_trade_price":2.88,"last_trade_time":"2026-02-18T15:30:41","percent_change":3.41113,"prev_day_close":2.7849999666214},{"option":"SPY260331P00712000","bid":26.43,"bid_size":170.0,"ask":29.89,"ask_size":10.0,"iv":0.1218,"open_interest":5.0,"volume":0.0,"delta":-0.8074,"gamma":0.0099,"vega":0.6405,"theta":-0.0939,"rho":-0.5177,"theo":28.1923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.44,"last_trade_time":"2026-02-04T14:14:47","percent_change":0.0,"prev_day_close":30.7049999237061},{"option":"SPY260331C00713000","bid":2.84,"bid_size":193.0,"ask":2.87,"ask_size":171.0,"iv":0.1217,"open_interest":22369.0,"volume":21.0,"delta":0.1929,"gamma":0.0098,"vega":0.6437,"theta":-0.0937,"rho":0.1342,"theo":2.8731,"change":0.275,"open":3.02,"high":3.33,"low":2.61,"tick":"up","last_trade_price":2.84,"last_trade_time":"2026-02-18T16:01:28","percent_change":10.7213,"prev_day_close":2.56499993801117},{"option":"SPY260331P00713000","bid":27.19,"bid_size":172.0,"ask":30.66,"ask_size":10.0,"iv":0.1207,"open_interest":6.0,"volume":0.0,"delta":-0.8189,"gamma":0.0096,"vega":0.6178,"theta":-0.0895,"rho":-0.5196,"theo":28.9531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.5,"last_trade_time":"2026-02-12T10:44:52","percent_change":0.0,"prev_day_close":31.4800004959106},{"option":"SPY260331C00714000","bid":2.61,"bid_size":20.0,"ask":2.64,"ask_size":174.0,"iv":0.1207,"open_interest":2036.0,"volume":19.0,"delta":0.1816,"gamma":0.0096,"vega":0.6206,"theta":-0.0895,"rho":0.126,"theo":2.639,"change":0.255,"open":2.45,"high":2.97,"low":2.45,"tick":"down","last_trade_price":2.61,"last_trade_time":"2026-02-18T14:48:05","percent_change":10.828,"prev_day_close":2.3549998998642},{"option":"SPY260331P00714000","bid":27.97,"bid_size":174.0,"ask":31.43,"ask_size":10.0,"iv":0.1201,"open_interest":21.0,"volume":0.0,"delta":-0.8302,"gamma":0.0094,"vega":0.5951,"theta":-0.0853,"rho":-0.5229,"theo":29.7292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.15,"last_trade_time":"2026-02-13T09:39:35","percent_change":0.0,"prev_day_close":32.2799987792969},{"option":"SPY260331C00715000","bid":2.39,"bid_size":196.0,"ask":2.42,"ask_size":205.0,"iv":0.1197,"open_interest":4183.0,"volume":1544.0,"delta":0.1706,"gamma":0.0092,"vega":0.5986,"theta":-0.0852,"rho":0.1183,"theo":2.4194,"change":0.215,"open":2.23,"high":2.81,"low":2.14,"tick":"up","last_trade_price":2.38,"last_trade_time":"2026-02-18T16:12:23","percent_change":9.93071,"prev_day_close":2.16500008106232},{"option":"SPY260331P00715000","bid":28.76,"bid_size":176.0,"ask":32.22,"ask_size":10.0,"iv":0.1184,"open_interest":360.0,"volume":12.0,"delta":-0.8412,"gamma":0.0091,"vega":0.5724,"theta":-0.0812,"rho":-0.5286,"theo":30.5189,"change":-3.01,"open":29.5,"high":32.1,"low":28.2,"tick":"down","last_trade_price":30.11,"last_trade_time":"2026-02-18T15:59:31","percent_change":-9.08817,"prev_day_close":33.1200008392334},{"option":"SPY260331C00716000","bid":2.18,"bid_size":203.0,"ask":2.21,"ask_size":90.0,"iv":0.1188,"open_interest":342.0,"volume":68.0,"delta":0.16,"gamma":0.0089,"vega":0.5769,"theta":-0.0811,"rho":0.111,"theo":2.2184,"change":0.095,"open":2.15,"high":2.59,"low":2.08,"tick":"down","last_trade_price":2.08,"last_trade_time":"2026-02-18T14:57:28","percent_change":4.78589,"prev_day_close":1.98500001430511},{"option":"SPY260331P00716000","bid":29.58,"bid_size":146.0,"ask":33.03,"ask_size":10.0,"iv":0.1178,"open_interest":0.0,"volume":0.0,"delta":-0.8518,"gamma":0.0088,"vega":0.5485,"theta":-0.0771,"rho":-0.5265,"theo":31.3237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.29,"last_trade_time":"2026-02-03T12:40:38","percent_change":0.0,"prev_day_close":34.5299987792969},{"option":"SPY260331C00717000","bid":2.0,"bid_size":99.0,"ask":2.02,"ask_size":99.0,"iv":0.118,"open_interest":450.0,"volume":40.0,"delta":0.1496,"gamma":0.0086,"vega":0.5543,"theta":-0.0768,"rho":0.1052,"theo":2.0216,"change":0.105,"open":2.09,"high":2.27,"low":1.9,"tick":"up","last_trade_price":1.92,"last_trade_time":"2026-02-18T15:37:43","percent_change":5.78512,"prev_day_close":1.81499999761581},{"option":"SPY260331P00717000","bid":30.4,"bid_size":146.0,"ask":33.85,"ask_size":10.0,"iv":0.1169,"open_interest":0.0,"volume":0.0,"delta":-0.8622,"gamma":0.0086,"vega":0.5241,"theta":-0.0732,"rho":-0.5204,"theo":32.1424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.72,"last_trade_time":"2026-02-02T09:36:44","percent_change":0.0,"prev_day_close":35.0200004577637},{"option":"SPY260331C00718000","bid":1.82,"bid_size":212.0,"ask":1.85,"ask_size":213.0,"iv":0.1172,"open_interest":562.0,"volume":15.0,"delta":0.1399,"gamma":0.0083,"vega":0.5306,"theta":-0.0728,"rho":0.0981,"theo":1.8488,"change":0.03,"open":1.78,"high":2.15,"low":1.69,"tick":"down","last_trade_price":1.69,"last_trade_time":"2026-02-18T15:26:06","percent_change":1.80723,"prev_day_close":1.6599999666214},{"option":"SPY260331P00718000","bid":31.24,"bid_size":147.0,"ask":34.68,"ask_size":10.0,"iv":0.1091,"open_interest":3.0,"volume":0.0,"delta":-0.8725,"gamma":0.0084,"vega":0.4994,"theta":-0.0696,"rho":-0.5206,"theo":32.9755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.0,"last_trade_time":"2026-02-12T15:51:33","percent_change":0.0,"prev_day_close":35.8449993133545},{"option":"SPY260331C00719000","bid":1.66,"bid_size":198.0,"ask":1.69,"ask_size":224.0,"iv":0.1165,"open_interest":433.0,"volume":58.0,"delta":0.1304,"gamma":0.0079,"vega":0.5073,"theta":-0.0689,"rho":0.0914,"theo":1.6843,"change":0.025,"open":1.61,"high":1.87,"low":1.54,"tick":"down","last_trade_price":1.54,"last_trade_time":"2026-02-18T15:21:54","percent_change":1.65017,"prev_day_close":1.51499998569489},{"option":"SPY260331P00719000","bid":32.09,"bid_size":147.0,"ask":35.53,"ask_size":10.0,"iv":0.1152,"open_interest":1.0,"volume":0.0,"delta":-0.8824,"gamma":0.0083,"vega":0.4749,"theta":-0.0662,"rho":-0.5211,"theo":33.821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.37,"last_trade_time":"2026-02-05T11:49:15","percent_change":0.0,"prev_day_close":36.7199993133545},{"option":"SPY260331C00720000","bid":1.51,"bid_size":284.0,"ask":1.54,"ask_size":284.0,"iv":0.1157,"open_interest":4591.0,"volume":147.0,"delta":0.1213,"gamma":0.0076,"vega":0.4846,"theta":-0.0648,"rho":0.085,"theo":1.5285,"change":0.1,"open":1.37,"high":1.77,"low":1.36,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-18T16:10:49","percent_change":7.19425,"prev_day_close":1.38999998569489},{"option":"SPY260331P00720000","bid":32.95,"bid_size":147.0,"ask":36.39,"ask_size":10.0,"iv":0.1146,"open_interest":53.0,"volume":1.0,"delta":-0.8918,"gamma":0.0081,"vega":0.4511,"theta":-0.0628,"rho":-0.4934,"theo":34.6791,"change":-1.375,"open":36.23,"high":36.23,"low":36.23,"tick":"up","last_trade_price":36.23,"last_trade_time":"2026-02-18T15:30:00","percent_change":-3.65643,"prev_day_close":37.6049995422363},{"option":"SPY260331C00721000","bid":1.38,"bid_size":212.0,"ask":1.4,"ask_size":115.0,"iv":0.1151,"open_interest":577.0,"volume":46.0,"delta":0.1127,"gamma":0.0073,"vega":0.4627,"theta":-0.0611,"rho":0.0795,"theo":1.3886,"change":0.005,"open":1.36,"high":1.52,"low":1.27,"tick":"down","last_trade_price":1.27,"last_trade_time":"2026-02-18T15:26:06","percent_change":0.395258,"prev_day_close":1.26499998569489},{"option":"SPY260331P00721000","bid":33.83,"bid_size":148.0,"ask":37.27,"ask_size":10.0,"iv":0.1145,"open_interest":10.0,"volume":0.0,"delta":-0.9017,"gamma":0.0081,"vega":0.425,"theta":-0.0612,"rho":-0.466,"theo":35.5527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.04,"last_trade_time":"2026-02-03T11:22:52","percent_change":0.0,"prev_day_close":38.4899997711182},{"option":"SPY260331C00722000","bid":1.25,"bid_size":218.0,"ask":1.27,"ask_size":25.0,"iv":0.1145,"open_interest":571.0,"volume":9.0,"delta":0.1047,"gamma":0.0069,"vega":0.4403,"theta":-0.0576,"rho":0.0741,"theo":1.2643,"change":0.015,"open":1.41,"high":1.44,"low":1.17,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-02-18T15:30:41","percent_change":1.2987,"prev_day_close":1.15499997138977},{"option":"SPY260331P00722000","bid":34.72,"bid_size":149.0,"ask":38.16,"ask_size":10.0,"iv":0.1144,"open_interest":5.0,"volume":0.0,"delta":-0.9115,"gamma":0.0081,"vega":0.396,"theta":-0.0603,"rho":-0.4671,"theo":36.4401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.88,"last_trade_time":"2026-02-04T15:38:24","percent_change":0.0,"prev_day_close":39.4050006866455},{"option":"SPY260331C00723000","bid":1.14,"bid_size":225.0,"ask":1.16,"ask_size":180.0,"iv":0.114,"open_interest":595.0,"volume":26.0,"delta":0.097,"gamma":0.0066,"vega":0.4176,"theta":-0.054,"rho":0.0685,"theo":1.145,"change":0.115,"open":1.04,"high":1.33,"low":1.04,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-02-18T14:37:56","percent_change":10.9005,"prev_day_close":1.05499994754791},{"option":"SPY260331P00723000","bid":35.63,"bid_size":150.0,"ask":39.06,"ask_size":10.0,"iv":0.1141,"open_interest":0.0,"volume":0.0,"delta":-0.9208,"gamma":0.0081,"vega":0.3694,"theta":-0.0593,"rho":-0.4552,"theo":37.3369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.5,"last_trade_time":"2026-02-12T12:53:56","percent_change":0.0,"prev_day_close":40.3249988555908},{"option":"SPY260331C00724000","bid":1.04,"bid_size":125.0,"ask":1.05,"ask_size":209.0,"iv":0.1135,"open_interest":1380.0,"volume":19.0,"delta":0.0899,"gamma":0.0062,"vega":0.3968,"theta":-0.0508,"rho":0.0635,"theo":1.0412,"change":-0.005,"open":1.2,"high":1.2,"low":0.96,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-18T15:30:33","percent_change":-0.518135,"prev_day_close":0.965000003576279},{"option":"SPY260331P00724000","bid":36.54,"bid_size":150.0,"ask":39.97,"ask_size":10.0,"iv":0.1138,"open_interest":0.0,"volume":0.0,"delta":-0.9293,"gamma":0.008,"vega":0.3462,"theta":-0.0581,"rho":-0.363,"theo":38.2437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.49,"last_trade_time":"2026-01-30T14:01:54","percent_change":0.0,"prev_day_close":41.2600002288818},{"option":"SPY260331C00725000","bid":0.94,"bid_size":237.0,"ask":0.95,"ask_size":25.0,"iv":0.113,"open_interest":4823.0,"volume":169.0,"delta":0.083,"gamma":0.0059,"vega":0.3762,"theta":-0.0475,"rho":0.0586,"theo":0.9417,"change":0.025,"open":0.88,"high":1.12,"low":0.88,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-18T15:11:30","percent_change":2.85714,"prev_day_close":0.875},{"option":"SPY260331P00725000","bid":37.47,"bid_size":151.0,"ask":40.9,"ask_size":10.0,"iv":0.1133,"open_interest":37.0,"volume":0.0,"delta":-0.9387,"gamma":0.0078,"vega":0.3137,"theta":-0.0642,"rho":-0.3261,"theo":39.1721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.0,"last_trade_time":"2026-02-12T12:29:23","percent_change":0.0,"prev_day_close":42.2049999237061},{"option":"SPY260331C00726000","bid":0.86,"bid_size":131.0,"ask":0.87,"ask_size":331.0,"iv":0.1128,"open_interest":1100.0,"volume":30.0,"delta":0.0769,"gamma":0.0056,"vega":0.3567,"theta":-0.0446,"rho":0.0548,"theo":0.8569,"change":0.155,"open":0.8,"high":0.98,"low":0.8,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-18T13:32:39","percent_change":19.2547,"prev_day_close":0.805000007152557},{"option":"SPY260331P00726000","bid":38.4,"bid_size":152.0,"ask":41.84,"ask_size":10.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.9497,"gamma":0.0085,"vega":0.2796,"theta":-0.0694,"rho":-0.3269,"theo":40.1108,"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":43.1700000762939},{"option":"SPY260331C00727000","bid":0.78,"bid_size":416.0,"ask":0.79,"ask_size":31.0,"iv":0.1124,"open_interest":1366.0,"volume":8.0,"delta":0.071,"gamma":0.0053,"vega":0.3368,"theta":-0.0418,"rho":0.0505,"theo":0.7764,"change":-0.005,"open":0.77,"high":0.9,"low":0.73,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-18T15:36:09","percent_change":-0.680274,"prev_day_close":0.735000014305115},{"option":"SPY260331P00727000","bid":39.35,"bid_size":158.0,"ask":42.79,"ask_size":10.0,"iv":0.1128,"open_interest":0.0,"volume":0.0,"delta":-0.9601,"gamma":0.0092,"vega":0.2485,"theta":-0.074,"rho":-0.3106,"theo":41.0551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.2,"last_trade_time":"2026-02-11T10:19:00","percent_change":0.0,"prev_day_close":44.1299991607666},{"option":"SPY260331C00728000","bid":0.71,"bid_size":424.0,"ask":0.72,"ask_size":337.0,"iv":0.1122,"open_interest":1200.0,"volume":11.0,"delta":0.0657,"gamma":0.005,"vega":0.3184,"theta":-0.0392,"rho":0.0467,"theo":0.7058,"change":0.045,"open":0.84,"high":0.84,"low":0.71,"tick":"down","last_trade_price":0.71,"last_trade_time":"2026-02-18T15:53:38","percent_change":6.76691,"prev_day_close":0.665000021457672},{"option":"SPY260331P00728000","bid":40.31,"bid_size":164.0,"ask":43.76,"ask_size":10.0,"iv":0.1131,"open_interest":0.0,"volume":0.0,"delta":-0.9696,"gamma":0.0099,"vega":0.2228,"theta":-0.0777,"rho":-0.196,"theo":42.0053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.47,"last_trade_time":"2026-02-03T14:04:49","percent_change":0.0,"prev_day_close":45.1099987030029},{"option":"SPY260331C00729000","bid":0.64,"bid_size":432.0,"ask":0.65,"ask_size":293.0,"iv":0.1118,"open_interest":766.0,"volume":11.0,"delta":0.0607,"gamma":0.0047,"vega":0.3012,"theta":-0.0367,"rho":0.0432,"theo":0.6422,"change":0.105,"open":0.76,"high":0.76,"low":0.71,"tick":"down","last_trade_price":0.71,"last_trade_time":"2026-02-18T13:41:40","percent_change":17.3554,"prev_day_close":0.605000019073486},{"option":"SPY260331P00729000","bid":41.28,"bid_size":164.0,"ask":44.73,"ask_size":10.0,"iv":0.1137,"open_interest":0.0,"volume":0.0,"delta":-0.9769,"gamma":0.0095,"vega":0.1932,"theta":-0.0625,"rho":-0.063,"theo":42.9763,"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":46.0900001525879},{"option":"SPY260331C00730000","bid":0.58,"bid_size":554.0,"ask":0.59,"ask_size":31.0,"iv":0.1115,"open_interest":2970.0,"volume":10487.0,"delta":0.0562,"gamma":0.0044,"vega":0.285,"theta":-0.0344,"rho":0.0402,"theo":0.5853,"change":0.025,"open":0.58,"high":0.7,"low":0.55,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-18T15:59:23","percent_change":4.5045,"prev_day_close":0.555000007152557},{"option":"SPY260331P00730000","bid":42.25,"bid_size":164.0,"ask":45.73,"ask_size":10.0,"iv":0.1145,"open_interest":7.0,"volume":0.0,"delta":-0.9831,"gamma":0.0074,"vega":0.1471,"theta":-0.0577,"rho":0.0,"theo":43.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":48.0,"last_trade_time":"2026-02-13T11:00:38","percent_change":0.0,"prev_day_close":47.0349998474121},{"option":"SPY260331C00731000","bid":0.53,"bid_size":448.0,"ask":0.54,"ask_size":293.0,"iv":0.1114,"open_interest":922.0,"volume":14.0,"delta":0.052,"gamma":0.0042,"vega":0.2693,"theta":-0.0323,"rho":0.0371,"theo":0.5341,"change":0.065,"open":0.61,"high":0.61,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T13:52:01","percent_change":12.8713,"prev_day_close":0.504999995231628},{"option":"SPY260331P00731000","bid":43.22,"bid_size":165.0,"ask":46.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9888,"gamma":0.0049,"vega":0.099,"theta":-0.0577,"rho":0.0,"theo":44.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.6,"last_trade_time":"2026-01-29T12:23:10","percent_change":0.0,"prev_day_close":48.0550003051758},{"option":"SPY260331C00732000","bid":0.49,"bid_size":464.0,"ask":0.5,"ask_size":169.0,"iv":0.1117,"open_interest":544.0,"volume":1.0,"delta":0.0482,"gamma":0.0039,"vega":0.2544,"theta":-0.0303,"rho":0.0344,"theo":0.4883,"change":0.015,"open":0.48,"high":0.48,"low":0.48,"tick":"up","last_trade_price":0.48,"last_trade_time":"2026-02-18T09:48:07","percent_change":3.22581,"prev_day_close":0.465000003576279},{"option":"SPY260331P00732000","bid":44.22,"bid_size":10.0,"ask":47.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9939,"gamma":0.0027,"vega":0.056,"theta":-0.0577,"rho":0.0,"theo":45.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.5,"last_trade_time":"2026-01-14T09:44:19","percent_change":0.0,"prev_day_close":49.0349998474121},{"option":"SPY260331C00733000","bid":0.44,"bid_size":608.0,"ask":0.45,"ask_size":37.0,"iv":0.1112,"open_interest":723.0,"volume":2.0,"delta":0.0447,"gamma":0.0037,"vega":0.2405,"theta":-0.0285,"rho":0.0319,"theo":0.4471,"change":0.045,"open":0.43,"high":0.47,"low":0.43,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-18T14:13:47","percent_change":10.5882,"prev_day_close":0.424999997019768},{"option":"SPY260331P00733000","bid":45.22,"bid_size":10.0,"ask":48.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.001,"vega":0.0227,"theta":-0.0577,"rho":0.0,"theo":46.97,"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":50.0499992370606},{"option":"SPY260331C00734000","bid":0.41,"bid_size":496.0,"ask":0.42,"ask_size":643.0,"iv":0.1117,"open_interest":245.0,"volume":1.0,"delta":0.0415,"gamma":0.0035,"vega":0.2275,"theta":-0.0268,"rho":0.0296,"theo":0.4103,"change":0.075,"open":0.47,"high":0.47,"low":0.47,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-18T10:55:21","percent_change":18.9873,"prev_day_close":0.394999995827675},{"option":"SPY260331P00734000","bid":46.22,"bid_size":10.0,"ask":49.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0027,"theta":-0.0577,"rho":0.0,"theo":47.97,"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":51.0799999237061},{"option":"SPY260331C00735000","bid":0.37,"bid_size":510.0,"ask":0.38,"ask_size":293.0,"iv":0.1115,"open_interest":1758.0,"volume":26.0,"delta":0.0385,"gamma":0.0032,"vega":0.2153,"theta":-0.0252,"rho":0.0276,"theo":0.3772,"change":0.045,"open":0.36,"high":0.44,"low":0.36,"tick":"down","last_trade_price":0.41,"last_trade_time":"2026-02-18T14:04:46","percent_change":12.3288,"prev_day_close":0.365000009536743},{"option":"SPY260331P00735000","bid":47.22,"bid_size":10.0,"ask":50.73,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":48.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.3,"last_trade_time":"2026-01-21T12:59:58","percent_change":0.0,"prev_day_close":52.0349998474121},{"option":"SPY260331C00736000","bid":0.34,"bid_size":524.0,"ask":0.35,"ask_size":127.0,"iv":0.1117,"open_interest":538.0,"volume":5.0,"delta":0.0358,"gamma":0.0031,"vega":0.2038,"theta":-0.0238,"rho":0.0256,"theo":0.3475,"change":0.055,"open":0.39,"high":0.39,"low":0.39,"tick":"up","last_trade_price":0.39,"last_trade_time":"2026-02-18T13:33:51","percent_change":16.4179,"prev_day_close":0.33500000834465},{"option":"SPY260331P00736000","bid":48.22,"bid_size":10.0,"ask":51.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":49.97,"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":53.0799999237061},{"option":"SPY260331C00737000","bid":0.31,"bid_size":536.0,"ask":0.32,"ask_size":46.0,"iv":0.1118,"open_interest":523.0,"volume":2.0,"delta":0.0333,"gamma":0.0029,"vega":0.1925,"theta":-0.0224,"rho":0.0238,"theo":0.3195,"change":0.055,"open":0.35,"high":0.36,"low":0.35,"tick":"up","last_trade_price":0.36,"last_trade_time":"2026-02-18T11:11:04","percent_change":18.0328,"prev_day_close":0.305000007152557},{"option":"SPY260331P00737000","bid":49.22,"bid_size":10.0,"ask":52.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":50.97,"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":54.1049995422363},{"option":"SPY260331C00738000","bid":0.29,"bid_size":618.0,"ask":0.3,"ask_size":827.0,"iv":0.1123,"open_interest":544.0,"volume":0.0,"delta":0.031,"gamma":0.0027,"vega":0.1824,"theta":-0.0212,"rho":0.0222,"theo":0.2956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-17T09:34:13","percent_change":0.0,"prev_day_close":0.284999996423721},{"option":"SPY260331P00738000","bid":50.22,"bid_size":10.0,"ask":53.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":51.97,"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":55.0549983978272},{"option":"SPY260331C00739000","bid":0.27,"bid_size":560.0,"ask":0.28,"ask_size":904.0,"iv":0.1127,"open_interest":298.0,"volume":3.0,"delta":0.029,"gamma":0.0026,"vega":0.173,"theta":-0.02,"rho":0.0207,"theo":0.2739,"change":0.005,"open":0.3,"high":0.3,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T14:59:15","percent_change":1.88679,"prev_day_close":0.265000000596046},{"option":"SPY260331P00739000","bid":51.22,"bid_size":10.0,"ask":54.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":52.97,"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":56.0699996948242},{"option":"SPY260331C00740000","bid":0.25,"bid_size":185.0,"ask":0.26,"ask_size":923.0,"iv":0.1131,"open_interest":5692.0,"volume":135.0,"delta":0.0271,"gamma":0.0024,"vega":0.1642,"theta":-0.0189,"rho":0.0194,"theo":0.2542,"change":0.005,"open":0.23,"high":0.28,"low":0.23,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-18T15:01:29","percent_change":2.04082,"prev_day_close":0.244999997317791},{"option":"SPY260331P00740000","bid":52.22,"bid_size":10.0,"ask":55.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":53.97,"change":-4.04,"open":52.5,"high":53.0,"low":52.5,"tick":"no_change","last_trade_price":53.0,"last_trade_time":"2026-02-18T14:12:02","percent_change":-7.08275,"prev_day_close":57.0399990081787},{"option":"SPY260331C00741000","bid":0.23,"bid_size":578.0,"ask":0.24,"ask_size":992.0,"iv":0.1133,"open_interest":747.0,"volume":50.0,"delta":0.0253,"gamma":0.0023,"vega":0.1559,"theta":-0.018,"rho":0.0182,"theo":0.2365,"change":0.035,"open":0.26,"high":0.26,"low":0.26,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T13:30:24","percent_change":15.5556,"prev_day_close":0.225000001490116},{"option":"SPY260331P00741000","bid":53.22,"bid_size":10.0,"ask":56.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":54.97,"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":58.079999923706},{"option":"SPY260331C00742000","bid":0.21,"bid_size":588.0,"ask":0.22,"ask_size":738.0,"iv":0.1134,"open_interest":289.0,"volume":53.0,"delta":0.0237,"gamma":0.0021,"vega":0.1481,"theta":-0.017,"rho":0.017,"theo":0.2204,"change":0.025,"open":0.25,"high":0.25,"low":0.23,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T13:30:24","percent_change":11.6279,"prev_day_close":0.214999996125698},{"option":"SPY260331P00742000","bid":54.22,"bid_size":10.0,"ask":57.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":55.97,"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":59.0549983978272},{"option":"SPY260331C00743000","bid":0.2,"bid_size":193.0,"ask":0.21,"ask_size":1014.0,"iv":0.1143,"open_interest":172.0,"volume":3.0,"delta":0.0223,"gamma":0.002,"vega":0.1408,"theta":-0.0162,"rho":0.0159,"theo":0.2057,"change":0.015,"open":0.22,"high":0.22,"low":0.21,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-18T14:13:47","percent_change":7.69231,"prev_day_close":0.195000000298023},{"option":"SPY260331P00743000","bid":55.22,"bid_size":10.0,"ask":58.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":56.97,"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":60.0549983978272},{"option":"SPY260331C00744000","bid":0.18,"bid_size":596.0,"ask":0.19,"ask_size":534.0,"iv":0.1142,"open_interest":234.0,"volume":1.0,"delta":0.0209,"gamma":0.0019,"vega":0.1339,"theta":-0.0154,"rho":0.015,"theo":0.1922,"change":0.015,"open":0.2,"high":0.2,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:55:21","percent_change":8.10811,"prev_day_close":0.185000002384186},{"option":"SPY260331P00744000","bid":56.22,"bid_size":10.0,"ask":59.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":57.97,"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":61.045000076294},{"option":"SPY260331C00745000","bid":0.17,"bid_size":596.0,"ask":0.18,"ask_size":952.0,"iv":0.1149,"open_interest":4287.0,"volume":0.0,"delta":0.0196,"gamma":0.0018,"vega":0.1274,"theta":-0.0146,"rho":0.014,"theo":0.1799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-17T15:12:24","percent_change":0.0,"prev_day_close":0.175000004470348},{"option":"SPY260331P00745000","bid":57.22,"bid_size":10.0,"ask":60.73,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":58.97,"change":-1.75,"open":60.35,"high":60.35,"low":60.35,"tick":"down","last_trade_price":60.35,"last_trade_time":"2026-02-18T09:38:55","percent_change":-2.81803,"prev_day_close":62.0999984741211},{"option":"SPY260331C00746000","bid":0.16,"bid_size":596.0,"ask":0.17,"ask_size":998.0,"iv":0.1155,"open_interest":507.0,"volume":1.0,"delta":0.0185,"gamma":0.0017,"vega":0.1214,"theta":-0.0139,"rho":0.0132,"theo":0.1686,"change":0.02,"open":0.18,"high":0.18,"low":0.18,"tick":"up","last_trade_price":0.18,"last_trade_time":"2026-02-18T11:06:01","percent_change":12.5,"prev_day_close":0.160000003874302},{"option":"SPY260331P00746000","bid":58.22,"bid_size":10.0,"ask":61.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":59.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.28,"last_trade_time":"2026-01-20T15:56:18","percent_change":0.0,"prev_day_close":63.0450019836426},{"option":"SPY260331C00747000","bid":0.15,"bid_size":193.0,"ask":0.16,"ask_size":1018.0,"iv":0.1161,"open_interest":524.0,"volume":1.0,"delta":0.0174,"gamma":0.0016,"vega":0.1157,"theta":-0.0133,"rho":0.0125,"theo":0.1582,"change":0.02,"open":0.17,"high":0.17,"low":0.17,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T10:52:44","percent_change":13.3333,"prev_day_close":0.149999998509884},{"option":"SPY260331P00747000","bid":59.22,"bid_size":10.0,"ask":62.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":60.97,"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":64.0350017547607},{"option":"SPY260331C00748000","bid":0.14,"bid_size":193.0,"ask":0.15,"ask_size":1010.0,"iv":0.1166,"open_interest":305.0,"volume":0.0,"delta":0.0164,"gamma":0.0015,"vega":0.1103,"theta":-0.0127,"rho":0.0118,"theo":0.1487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:45:07","percent_change":0.0,"prev_day_close":0.145000003278255},{"option":"SPY260331P00748000","bid":60.22,"bid_size":10.0,"ask":63.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":61.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.38,"last_trade_time":"2026-01-29T12:25:49","percent_change":0.0,"prev_day_close":65.0450019836426},{"option":"SPY260331C00749000","bid":0.13,"bid_size":596.0,"ask":0.14,"ask_size":976.0,"iv":0.117,"open_interest":205.0,"volume":1.0,"delta":0.0155,"gamma":0.0014,"vega":0.1052,"theta":-0.0121,"rho":0.0111,"theo":0.1399,"change":0.015,"open":0.15,"high":0.15,"low":0.15,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:25:54","percent_change":11.1111,"prev_day_close":0.134999997913837},{"option":"SPY260331P00749000","bid":61.22,"bid_size":10.0,"ask":64.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":62.97,"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":66.0400009155274},{"option":"SPY260331C00750000","bid":0.12,"bid_size":596.0,"ask":0.13,"ask_size":751.0,"iv":0.1173,"open_interest":3537.0,"volume":10.0,"delta":0.0146,"gamma":0.0014,"vega":0.1004,"theta":-0.0116,"rho":0.0104,"theo":0.1318,"change":0.015,"open":0.13,"high":0.14,"low":0.13,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-18T10:16:20","percent_change":12.0,"prev_day_close":0.12499999627471},{"option":"SPY260331P00750000","bid":62.22,"bid_size":10.0,"ask":65.73,"ask_size":10.0,"iv":0.0,"open_interest":3.0,"volume":3.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":63.97,"change":-1.26,"open":65.78,"high":65.78,"low":65.78,"tick":"no_change","last_trade_price":65.78,"last_trade_time":"2026-02-18T09:39:49","percent_change":-1.87948,"prev_day_close":67.0400009155274},{"option":"SPY260331C00755000","bid":0.09,"bid_size":596.0,"ask":0.1,"ask_size":696.0,"iv":0.1206,"open_interest":3258.0,"volume":0.0,"delta":0.0111,"gamma":0.001,"vega":0.0803,"theta":-0.0093,"rho":0.008,"theo":0.0996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T16:08:28","percent_change":0.0,"prev_day_close":0.0950000025331974},{"option":"SPY260331P00755000","bid":67.22,"bid_size":10.0,"ask":70.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":68.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.69,"last_trade_time":"2026-02-13T15:55:05","percent_change":0.0,"prev_day_close":72.0550003051758},{"option":"SPY260331C00760000","bid":0.07,"bid_size":486.0,"ask":0.08,"ask_size":1048.0,"iv":0.1243,"open_interest":2328.0,"volume":0.0,"delta":0.0087,"gamma":0.0008,"vega":0.0653,"theta":-0.0077,"rho":0.0062,"theo":0.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-17T15:12:50","percent_change":0.0,"prev_day_close":0.0749999992549419},{"option":"SPY260331P00760000","bid":72.23,"bid_size":167.0,"ask":75.73,"ask_size":10.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":73.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.6,"last_trade_time":"2026-02-02T15:44:38","percent_change":0.0,"prev_day_close":77.1000022888184},{"option":"SPY260331C00765000","bid":0.05,"bid_size":675.0,"ask":0.06,"ask_size":486.0,"iv":0.1268,"open_interest":1320.0,"volume":1.0,"delta":0.007,"gamma":0.0006,"vega":0.0541,"theta":-0.0065,"rho":0.005,"theo":0.0625,"change":-0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T11:07:14","percent_change":-9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260331P00765000","bid":77.22,"bid_size":10.0,"ask":80.73,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":78.97,"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":82.0550003051758},{"option":"SPY260331C00770000","bid":0.04,"bid_size":677.0,"ask":0.05,"ask_size":293.0,"iv":0.1306,"open_interest":5387.0,"volume":4.0,"delta":0.0057,"gamma":0.0005,"vega":0.0453,"theta":-0.0055,"rho":0.004,"theo":0.0512,"change":-0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T14:10:19","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260331P00770000","bid":82.23,"bid_size":167.0,"ask":85.73,"ask_size":10.0,"iv":0.1905,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.08,"last_trade_time":"2026-02-05T10:16:01","percent_change":0.0,"prev_day_close":87.0400009155274},{"option":"SPY260331C00775000","bid":0.04,"bid_size":486.0,"ask":0.05,"ask_size":1290.0,"iv":0.1373,"open_interest":3761.0,"volume":13.0,"delta":0.0048,"gamma":0.0004,"vega":0.0394,"theta":-0.005,"rho":0.0034,"theo":0.0445,"change":-0.005,"open":0.05,"high":0.05,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:46:40","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260331P00775000","bid":87.23,"bid_size":167.0,"ask":90.73,"ask_size":10.0,"iv":0.1995,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":88.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.55,"last_trade_time":"2026-02-03T15:56:06","percent_change":0.0,"prev_day_close":92.1000022888184},{"option":"SPY260331C00780000","bid":0.03,"bid_size":864.0,"ask":0.04,"ask_size":451.0,"iv":0.1402,"open_interest":4312.0,"volume":0.0,"delta":0.0042,"gamma":0.0004,"vega":0.0346,"theta":-0.0045,"rho":0.003,"theo":0.0391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:59:10","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260331P00780000","bid":92.23,"bid_size":167.0,"ask":95.73,"ask_size":10.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":93.97,"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":97.0550003051758},{"option":"SPY260331C00785000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":1308.0,"iv":0.1465,"open_interest":1828.0,"volume":0.0,"delta":0.0037,"gamma":0.0003,"vega":0.0308,"theta":-0.0041,"rho":0.0026,"theo":0.035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:26:33","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260331P00785000","bid":97.23,"bid_size":167.0,"ask":100.73,"ask_size":10.0,"iv":0.2174,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":98.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.49,"last_trade_time":"2026-01-20T15:49:31","percent_change":0.0,"prev_day_close":102.080001831055},{"option":"SPY260331C00790000","bid":0.03,"bid_size":193.0,"ask":0.04,"ask_size":1421.0,"iv":0.1527,"open_interest":5090.0,"volume":0.0,"delta":0.0032,"gamma":0.0003,"vega":0.0276,"theta":-0.0038,"rho":0.0023,"theo":0.0316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:36:22","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00790000","bid":102.23,"bid_size":167.0,"ask":105.73,"ask_size":10.0,"iv":0.2262,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":103.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.25,"last_trade_time":"2026-01-15T15:56:36","percent_change":0.0,"prev_day_close":107.034999847412},{"option":"SPY260331C00795000","bid":0.02,"bid_size":687.0,"ask":0.03,"ask_size":668.0,"iv":0.1539,"open_interest":2731.0,"volume":0.0,"delta":0.0029,"gamma":0.0002,"vega":0.0251,"theta":-0.0036,"rho":0.0021,"theo":0.0292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00795000","bid":107.23,"bid_size":167.0,"ask":110.73,"ask_size":10.0,"iv":0.2349,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":108.97,"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":112.034999847412},{"option":"SPY260331C00800000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1260.0,"iv":0.1598,"open_interest":12945.0,"volume":185.0,"delta":0.0026,"gamma":0.0002,"vega":0.0224,"theta":-0.0033,"rho":0.0018,"theo":0.0261,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:05:57","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00800000","bid":112.23,"bid_size":167.0,"ask":115.73,"ask_size":10.0,"iv":0.2435,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.2,"last_trade_time":"2026-02-13T15:31:38","percent_change":0.0,"prev_day_close":117.055000305176},{"option":"SPY260331C00805000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1371.0,"iv":0.1657,"open_interest":599.0,"volume":797.0,"delta":0.0024,"gamma":0.0002,"vega":0.0209,"theta":-0.0032,"rho":0.0017,"theo":0.0249,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:27:50","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00805000","bid":117.23,"bid_size":167.0,"ask":120.73,"ask_size":10.0,"iv":0.252,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":118.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.82,"last_trade_time":"2026-02-10T15:55:12","percent_change":0.0,"prev_day_close":122.069999694824},{"option":"SPY260331C00810000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1461.0,"iv":0.1716,"open_interest":202.0,"volume":0.0,"delta":0.0022,"gamma":0.0002,"vega":0.0188,"theta":-0.0029,"rho":0.0015,"theo":0.0225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T14:04:42","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00810000","bid":122.23,"bid_size":167.0,"ask":125.73,"ask_size":10.0,"iv":0.2605,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":123.97,"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":127.034996032715},{"option":"SPY260331C00815000","bid":0.02,"bid_size":193.0,"ask":0.03,"ask_size":1615.0,"iv":0.1774,"open_interest":1053.0,"volume":1.0,"delta":0.002,"gamma":0.0002,"vega":0.0177,"theta":-0.0028,"rho":0.0014,"theo":0.0215,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:10:18","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00815000","bid":127.23,"bid_size":167.0,"ask":130.73,"ask_size":10.0,"iv":0.2688,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":128.97,"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":132.034996032715},{"option":"SPY260331C00820000","bid":0.01,"bid_size":718.0,"ask":0.03,"ask_size":1015.0,"iv":0.1831,"open_interest":18.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0161,"theta":-0.0026,"rho":0.0013,"theo":0.0197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T12:11:00","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00820000","bid":132.23,"bid_size":167.0,"ask":135.73,"ask_size":10.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":133.97,"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":137.055000305176},{"option":"SPY260331C00825000","bid":0.01,"bid_size":718.0,"ask":0.02,"ask_size":293.0,"iv":0.1806,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0148,"theta":-0.0025,"rho":0.0012,"theo":0.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00825000","bid":137.23,"bid_size":167.0,"ask":140.73,"ask_size":10.0,"iv":0.2853,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":138.97,"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":142.034996032715},{"option":"SPY260331C00830000","bid":0.01,"bid_size":717.0,"ask":0.02,"ask_size":293.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0138,"theta":-0.0024,"rho":0.0011,"theo":0.0173,"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":0.0149999996647239},{"option":"SPY260331P00830000","bid":142.23,"bid_size":167.0,"ask":145.73,"ask_size":10.0,"iv":0.2935,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":143.97,"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":147.220001220703},{"option":"SPY260331C00835000","bid":0.01,"bid_size":716.0,"ask":0.02,"ask_size":106.0,"iv":0.1914,"open_interest":4.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0127,"theta":-0.0022,"rho":0.001,"theo":0.0161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-05T10:24:03","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00835000","bid":147.23,"bid_size":167.0,"ask":150.73,"ask_size":10.0,"iv":0.3016,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":148.97,"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":152.220001220703},{"option":"SPY260331C00840000","bid":0.01,"bid_size":716.0,"ask":0.02,"ask_size":178.0,"iv":0.1967,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0118,"theta":-0.0021,"rho":0.0009,"theo":0.015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00840000","bid":152.23,"bid_size":167.0,"ask":155.73,"ask_size":10.0,"iv":0.3096,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":153.97,"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":157.220001220703},{"option":"SPY260331C00845000","bid":0.01,"bid_size":716.0,"ask":0.02,"ask_size":419.0,"iv":0.202,"open_interest":17.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0109,"theta":-0.002,"rho":0.0008,"theo":0.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:19:18","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00845000","bid":157.23,"bid_size":167.0,"ask":160.73,"ask_size":10.0,"iv":0.3175,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":158.97,"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":162.220001220703},{"option":"SPY260331C00850000","bid":0.01,"bid_size":715.0,"ask":0.02,"ask_size":546.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.01,"theta":-0.0019,"rho":0.0008,"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":0.0149999996647239},{"option":"SPY260331P00850000","bid":162.23,"bid_size":167.0,"ask":165.73,"ask_size":10.0,"iv":0.3254,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":163.97,"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":167.220001220703},{"option":"SPY260331C00855000","bid":0.01,"bid_size":715.0,"ask":0.02,"ask_size":711.0,"iv":0.2124,"open_interest":243.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0093,"theta":-0.0018,"rho":0.0007,"theo":0.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:40:22","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00855000","bid":167.23,"bid_size":167.0,"ask":170.73,"ask_size":10.0,"iv":0.3332,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":168.97,"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":172.220001220703},{"option":"SPY260331C00860000","bid":0.01,"bid_size":715.0,"ask":0.02,"ask_size":713.0,"iv":0.2176,"open_interest":245.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0086,"theta":-0.0016,"rho":0.0006,"theo":0.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:34:10","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00860000","bid":172.23,"bid_size":167.0,"ask":175.73,"ask_size":10.0,"iv":0.341,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":173.97,"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":177.220001220703},{"option":"SPY260331C00865000","bid":0.01,"bid_size":714.0,"ask":0.02,"ask_size":715.0,"iv":0.2227,"open_interest":1.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.008,"theta":-0.0016,"rho":0.0006,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-09T09:35:04","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00865000","bid":177.23,"bid_size":167.0,"ask":180.73,"ask_size":10.0,"iv":0.3487,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":178.97,"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":182.224998474121},{"option":"SPY260331C00870000","bid":0.01,"bid_size":713.0,"ask":0.02,"ask_size":717.0,"iv":0.2277,"open_interest":68.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0072,"theta":-0.0014,"rho":0.0005,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T09:52:32","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00870000","bid":182.23,"bid_size":167.0,"ask":185.73,"ask_size":10.0,"iv":0.3563,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":183.97,"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":187.224998474121},{"option":"SPY260331C00875000","bid":0.01,"bid_size":713.0,"ask":0.02,"ask_size":720.0,"iv":0.2328,"open_interest":53.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0067,"theta":-0.0013,"rho":0.0005,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T09:56:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00875000","bid":187.23,"bid_size":167.0,"ask":190.73,"ask_size":10.0,"iv":0.3639,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":188.97,"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":192.224998474121},{"option":"SPY260331C00880000","bid":0.01,"bid_size":558.0,"ask":0.02,"ask_size":722.0,"iv":0.2377,"open_interest":53.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0062,"theta":-0.0013,"rho":0.0004,"theo":0.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:21:23","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00880000","bid":192.23,"bid_size":167.0,"ask":195.73,"ask_size":10.0,"iv":0.3714,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":193.97,"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":197.220001220703},{"option":"SPY260331C00885000","bid":0.01,"bid_size":433.0,"ask":0.02,"ask_size":749.0,"iv":0.2427,"open_interest":459.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0057,"theta":-0.0012,"rho":0.0004,"theo":0.0076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-01-28T15:42:47","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00885000","bid":197.23,"bid_size":167.0,"ask":200.73,"ask_size":10.0,"iv":0.3789,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":198.97,"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":202.224998474121},{"option":"SPY260331C00890000","bid":0.01,"bid_size":430.0,"ask":0.02,"ask_size":754.0,"iv":0.2476,"open_interest":214.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0053,"theta":-0.0011,"rho":0.0004,"theo":0.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-01-28T15:38:25","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00890000","bid":202.23,"bid_size":167.0,"ask":205.73,"ask_size":10.0,"iv":0.3863,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":203.97,"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":207.220001220703},{"option":"SPY260331C00895000","bid":0.01,"bid_size":322.0,"ask":0.02,"ask_size":764.0,"iv":0.2525,"open_interest":186.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0049,"theta":-0.001,"rho":0.0004,"theo":0.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:21:07","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00895000","bid":207.23,"bid_size":167.0,"ask":210.73,"ask_size":10.0,"iv":0.3937,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":208.97,"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":212.220001220703},{"option":"SPY260331C00900000","bid":0.01,"bid_size":318.0,"ask":0.02,"ask_size":908.0,"iv":0.2573,"open_interest":1951.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0046,"theta":-0.001,"rho":0.0003,"theo":0.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-10T11:46:50","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00900000","bid":212.23,"bid_size":167.0,"ask":215.73,"ask_size":10.0,"iv":0.401,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0577,"rho":0.0,"theo":213.97,"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":217.264999389648},{"option":"SPY260402C00500000","bid":186.34,"bid_size":1.0,"ask":189.68,"ask_size":10.0,"iv":0.4441,"open_interest":0.0,"volume":0.0,"delta":0.9883,"gamma":0.0003,"vega":0.0713,"theta":-0.0046,"rho":0.3892,"theo":187.9421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.014999389648},{"option":"SPY260402P00500000","bid":0.48,"bid_size":276.0,"ask":0.5,"ask_size":266.0,"iv":0.4333,"open_interest":71.0,"volume":93.0,"delta":-0.0138,"gamma":0.0003,"vega":0.0849,"theta":-0.0404,"rho":-0.0111,"theo":0.4988,"change":-0.06,"open":0.5,"high":0.53,"low":0.42,"tick":"no_change","last_trade_price":0.48,"last_trade_time":"2026-02-18T15:46:25","percent_change":-11.1111,"prev_day_close":0.53999999165535},{"option":"SPY260402C00505000","bid":181.38,"bid_size":1.0,"ask":184.72,"ask_size":10.0,"iv":0.4354,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0003,"vega":0.0785,"theta":-0.007,"rho":0.3925,"theo":182.9819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.059997558594},{"option":"SPY260402P00505000","bid":0.51,"bid_size":232.0,"ask":0.53,"ask_size":232.0,"iv":0.4255,"open_interest":5.0,"volume":1.0,"delta":-0.0148,"gamma":0.0004,"vega":0.0901,"theta":-0.042,"rho":-0.0119,"theo":0.5283,"change":-0.11,"open":0.47,"high":0.47,"low":0.47,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-18T10:51:30","percent_change":-18.9655,"prev_day_close":0.5799999833107},{"option":"SPY260402C00510000","bid":176.43,"bid_size":1.0,"ask":179.77,"ask_size":10.0,"iv":0.4266,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0004,"vega":0.0841,"theta":-0.0097,"rho":0.4029,"theo":178.0254,"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":175.129997253418},{"option":"SPY260402P00510000","bid":0.55,"bid_size":275.0,"ask":0.57,"ask_size":236.0,"iv":0.417,"open_interest":5.0,"volume":2.0,"delta":-0.0159,"gamma":0.0004,"vega":0.096,"theta":-0.0439,"rho":-0.0128,"theo":0.5609,"change":-0.075,"open":0.54,"high":0.54,"low":0.54,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-18T15:58:44","percent_change":-12.1951,"prev_day_close":0.615000009536743},{"option":"SPY260402C00515000","bid":171.48,"bid_size":1.0,"ask":174.81,"ask_size":10.0,"iv":0.4181,"open_interest":0.0,"volume":0.0,"delta":0.9854,"gamma":0.0004,"vega":0.0887,"theta":-0.0124,"rho":0.4062,"theo":173.0723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.164993286133},{"option":"SPY260402P00515000","bid":0.59,"bid_size":240.0,"ask":0.6,"ask_size":108.0,"iv":0.4092,"open_interest":63.0,"volume":2.0,"delta":-0.017,"gamma":0.0004,"vega":0.1025,"theta":-0.0457,"rho":-0.0137,"theo":0.5946,"change":-0.075,"open":0.62,"high":0.62,"low":0.58,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-18T15:59:14","percent_change":-11.4504,"prev_day_close":0.655000001192093},{"option":"SPY260402C00520000","bid":166.53,"bid_size":1.0,"ask":169.86,"ask_size":10.0,"iv":0.4095,"open_interest":2.0,"volume":3.0,"delta":0.9842,"gamma":0.0004,"vega":0.0936,"theta":-0.0153,"rho":0.4094,"theo":168.1215,"change":5.265,"open":170.04,"high":170.48,"low":170.04,"tick":"no_change","last_trade_price":170.48,"last_trade_time":"2026-02-18T11:10:52","percent_change":3.18676,"prev_day_close":165.214996337891},{"option":"SPY260402P00520000","bid":0.63,"bid_size":244.0,"ask":0.64,"ask_size":80.0,"iv":0.401,"open_interest":1.0,"volume":1.0,"delta":-0.0184,"gamma":0.0005,"vega":0.1088,"theta":-0.0477,"rho":-0.0146,"theo":0.6323,"change":-0.14,"open":0.56,"high":0.56,"low":0.56,"tick":"down","last_trade_price":0.56,"last_trade_time":"2026-02-18T10:42:08","percent_change":-20.0,"prev_day_close":0.699999988079071},{"option":"SPY260402C00525000","bid":161.58,"bid_size":1.0,"ask":164.92,"ask_size":10.0,"iv":0.4008,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0005,"vega":0.0988,"theta":-0.0183,"rho":0.4125,"theo":163.1732,"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":160.264999389648},{"option":"SPY260402P00525000","bid":0.67,"bid_size":250.0,"ask":0.69,"ask_size":309.0,"iv":0.3934,"open_interest":3.0,"volume":5.0,"delta":-0.0198,"gamma":0.0005,"vega":0.1156,"theta":-0.0498,"rho":-0.0158,"theo":0.6741,"change":-0.135,"open":0.73,"high":0.73,"low":0.61,"tick":"no_change","last_trade_price":0.61,"last_trade_time":"2026-02-18T10:19:59","percent_change":-18.1208,"prev_day_close":0.745000004768372},{"option":"SPY260402C00530000","bid":156.63,"bid_size":1.0,"ask":159.97,"ask_size":10.0,"iv":0.3923,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0005,"vega":0.1054,"theta":-0.0214,"rho":0.4155,"theo":158.2278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":155.275001525879},{"option":"SPY260402P00530000","bid":0.72,"bid_size":254.0,"ask":0.73,"ask_size":83.0,"iv":0.3852,"open_interest":4.0,"volume":3.0,"delta":-0.0213,"gamma":0.0006,"vega":0.1231,"theta":-0.0521,"rho":-0.017,"theo":0.7192,"change":-0.045,"open":0.74,"high":0.75,"low":0.74,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:42:08","percent_change":-5.66038,"prev_day_close":0.7950000166893},{"option":"SPY260402C00535000","bid":151.69,"bid_size":1.0,"ask":155.03,"ask_size":10.0,"iv":0.3839,"open_interest":1.0,"volume":0.0,"delta":0.98,"gamma":0.0006,"vega":0.1166,"theta":-0.0247,"rho":0.4184,"theo":153.2856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.26,"last_trade_time":"2026-02-17T09:57:29","percent_change":0.0,"prev_day_close":150.410003662109},{"option":"SPY260402P00535000","bid":0.77,"bid_size":81.0,"ask":0.78,"ask_size":82.0,"iv":0.3773,"open_interest":2.0,"volume":9.0,"delta":-0.023,"gamma":0.0006,"vega":0.1314,"theta":-0.0545,"rho":-0.0184,"theo":0.7686,"change":-0.16,"open":0.69,"high":0.69,"low":0.69,"tick":"no_change","last_trade_price":0.69,"last_trade_time":"2026-02-18T13:24:25","percent_change":-18.8235,"prev_day_close":0.849999994039536},{"option":"SPY260402C00540000","bid":146.75,"bid_size":2.0,"ask":150.09,"ask_size":10.0,"iv":0.3751,"open_interest":0.0,"volume":1.0,"delta":0.9782,"gamma":0.0006,"vega":0.1268,"theta":-0.0281,"rho":0.431,"theo":148.3488,"change":4.77,"open":150.31,"high":150.31,"low":150.31,"tick":"up","last_trade_price":150.31,"last_trade_time":"2026-02-18T10:21:54","percent_change":3.27745,"prev_day_close":145.540000915527},{"option":"SPY260402P00540000","bid":0.82,"bid_size":252.0,"ask":0.84,"ask_size":302.0,"iv":0.3694,"open_interest":2.0,"volume":1.0,"delta":-0.0249,"gamma":0.0007,"vega":0.141,"theta":-0.0571,"rho":-0.02,"theo":0.823,"change":-0.18,"open":0.73,"high":0.73,"low":0.73,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-18T10:51:30","percent_change":-19.7802,"prev_day_close":0.909999996423721},{"option":"SPY260402C00545000","bid":141.82,"bid_size":1.0,"ask":145.16,"ask_size":10.0,"iv":0.3669,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0007,"vega":0.1346,"theta":-0.0318,"rho":0.4337,"theo":143.4193,"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":140.565002441406},{"option":"SPY260402P00545000","bid":0.88,"bid_size":252.0,"ask":0.89,"ask_size":31.0,"iv":0.3613,"open_interest":3.0,"volume":1.0,"delta":-0.027,"gamma":0.0007,"vega":0.1514,"theta":-0.0598,"rho":-0.0215,"theo":0.8826,"change":-0.045,"open":0.93,"high":0.93,"low":0.93,"tick":"down","last_trade_price":0.93,"last_trade_time":"2026-02-18T15:18:04","percent_change":-4.61539,"prev_day_close":0.975000023841858},{"option":"SPY260402C00550000","bid":136.89,"bid_size":1.0,"ask":140.24,"ask_size":10.0,"iv":0.3585,"open_interest":0.0,"volume":1.0,"delta":0.9741,"gamma":0.0008,"vega":0.1429,"theta":-0.0356,"rho":0.4362,"theo":138.4947,"change":3.675,"open":139.3,"high":139.3,"low":139.3,"tick":"up","last_trade_price":139.3,"last_trade_time":"2026-02-18T10:03:45","percent_change":2.70968,"prev_day_close":135.625},{"option":"SPY260402P00550000","bid":0.94,"bid_size":262.0,"ask":0.96,"ask_size":298.0,"iv":0.3535,"open_interest":8.0,"volume":119.0,"delta":-0.0293,"gamma":0.0008,"vega":0.1609,"theta":-0.0627,"rho":-0.0232,"theo":0.9464,"change":-0.09,"open":0.83,"high":0.96,"low":0.81,"tick":"up","last_trade_price":0.96,"last_trade_time":"2026-02-18T15:35:26","percent_change":-8.57142,"prev_day_close":1.04999995231628},{"option":"SPY260402C00555000","bid":131.97,"bid_size":1.0,"ask":135.31,"ask_size":10.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":0.9717,"gamma":0.0008,"vega":0.1518,"theta":-0.0396,"rho":0.4386,"theo":133.5754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.790000915527},{"option":"SPY260402P00555000","bid":1.01,"bid_size":260.0,"ask":1.03,"ask_size":283.0,"iv":0.3457,"open_interest":13.0,"volume":32.0,"delta":-0.0318,"gamma":0.0009,"vega":0.1719,"theta":-0.0658,"rho":-0.0252,"theo":1.0186,"change":-0.1,"open":1.09,"high":1.09,"low":0.87,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-18T15:35:26","percent_change":-8.84956,"prev_day_close":1.12999999523163},{"option":"SPY260402C00560000","bid":127.06,"bid_size":1.0,"ask":130.4,"ask_size":10.0,"iv":0.3429,"open_interest":0.0,"volume":0.0,"delta":0.969,"gamma":0.0009,"vega":0.1671,"theta":-0.0439,"rho":0.4408,"theo":128.662,"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":125.815002441406},{"option":"SPY260402P00560000","bid":1.09,"bid_size":260.0,"ask":1.11,"ask_size":284.0,"iv":0.3381,"open_interest":144.0,"volume":6.0,"delta":-0.0347,"gamma":0.001,"vega":0.1846,"theta":-0.0691,"rho":-0.0276,"theo":1.1,"change":-0.04,"open":0.98,"high":1.18,"low":0.98,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-18T15:16:58","percent_change":-3.27869,"prev_day_close":1.22000002861023},{"option":"SPY260402C00565000","bid":122.15,"bid_size":2.0,"ask":125.49,"ask_size":10.0,"iv":0.3346,"open_interest":0.0,"volume":0.0,"delta":0.9661,"gamma":0.001,"vega":0.1834,"theta":-0.0484,"rho":0.4555,"theo":123.7569,"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":120.904998779297},{"option":"SPY260402P00565000","bid":1.18,"bid_size":260.0,"ask":1.2,"ask_size":294.0,"iv":0.3306,"open_interest":10.0,"volume":11.0,"delta":-0.0379,"gamma":0.0011,"vega":0.1996,"theta":-0.0728,"rho":-0.0302,"theo":1.1924,"change":-0.03,"open":1.06,"high":1.29,"low":1.01,"tick":"up","last_trade_price":1.29,"last_trade_time":"2026-02-18T15:16:58","percent_change":-2.27273,"prev_day_close":1.31999999284744},{"option":"SPY260402C00570000","bid":117.25,"bid_size":1.0,"ask":120.6,"ask_size":10.0,"iv":0.3268,"open_interest":0.0,"volume":0.0,"delta":0.9627,"gamma":0.0011,"vega":0.1956,"theta":-0.0531,"rho":0.4572,"theo":118.8648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.995002746582},{"option":"SPY260402P00570000","bid":1.28,"bid_size":82.0,"ask":1.3,"ask_size":295.0,"iv":0.3232,"open_interest":17.0,"volume":13.0,"delta":-0.0414,"gamma":0.0012,"vega":0.2146,"theta":-0.0767,"rho":-0.0328,"theo":1.2923,"change":-0.15,"open":1.33,"high":1.33,"low":1.28,"tick":"no_change","last_trade_price":1.28,"last_trade_time":"2026-02-18T15:43:54","percent_change":-10.4895,"prev_day_close":1.43000000715256},{"option":"SPY260402C00575000","bid":112.37,"bid_size":1.0,"ask":115.72,"ask_size":10.0,"iv":0.3192,"open_interest":0.0,"volume":0.0,"delta":0.959,"gamma":0.0012,"vega":0.2087,"theta":-0.0581,"rho":0.4586,"theo":113.9816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.179996490479},{"option":"SPY260402P00575000","bid":1.38,"bid_size":290.0,"ask":1.41,"ask_size":292.0,"iv":0.3158,"open_interest":26.0,"volume":13.0,"delta":-0.0454,"gamma":0.0013,"vega":0.2296,"theta":-0.0807,"rho":-0.0356,"theo":1.4035,"change":-0.36,"open":1.48,"high":1.48,"low":1.19,"tick":"down","last_trade_price":1.19,"last_trade_time":"2026-02-18T12:50:30","percent_change":-23.2258,"prev_day_close":1.54999995231628},{"option":"SPY260402C00580000","bid":107.49,"bid_size":1.0,"ask":110.84,"ask_size":10.0,"iv":0.3116,"open_interest":0.0,"volume":0.0,"delta":0.9548,"gamma":0.0014,"vega":0.225,"theta":-0.0634,"rho":0.4598,"theo":109.1088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.314998626709},{"option":"SPY260402P00580000","bid":1.51,"bid_size":81.0,"ask":1.53,"ask_size":292.0,"iv":0.3086,"open_interest":16.0,"volume":521.0,"delta":-0.0497,"gamma":0.0014,"vega":0.2466,"theta":-0.0849,"rho":-0.0391,"theo":1.5227,"change":-0.18,"open":1.65,"high":1.65,"low":1.33,"tick":"no_change","last_trade_price":1.51,"last_trade_time":"2026-02-18T16:04:34","percent_change":-10.6509,"prev_day_close":1.68999999761581},{"option":"SPY260402C00585000","bid":102.63,"bid_size":1.0,"ask":105.98,"ask_size":10.0,"iv":0.3042,"open_interest":0.0,"volume":0.0,"delta":0.9501,"gamma":0.0015,"vega":0.25,"theta":-0.0689,"rho":0.4692,"theo":104.2478,"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":101.530002593994},{"option":"SPY260402P00585000","bid":1.65,"bid_size":80.0,"ask":1.67,"ask_size":286.0,"iv":0.3015,"open_interest":164.0,"volume":21.0,"delta":-0.0546,"gamma":0.0016,"vega":0.2667,"theta":-0.0894,"rho":-0.0432,"theo":1.6601,"change":-0.25,"open":1.7,"high":1.79,"low":1.43,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:55:54","percent_change":-13.5135,"prev_day_close":1.85000002384186},{"option":"SPY260402C00590000","bid":97.78,"bid_size":1.0,"ask":101.15,"ask_size":10.0,"iv":0.2948,"open_interest":1.0,"volume":0.0,"delta":0.9448,"gamma":0.0017,"vega":0.2683,"theta":-0.0748,"rho":0.4766,"theo":99.4044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.39,"last_trade_time":"2026-02-13T09:53:12","percent_change":0.0,"prev_day_close":96.7000007629394},{"option":"SPY260402P00590000","bid":1.8,"bid_size":287.0,"ask":1.83,"ask_size":289.0,"iv":0.2944,"open_interest":155.0,"volume":8.0,"delta":-0.0601,"gamma":0.0017,"vega":0.2881,"theta":-0.0944,"rho":-0.0472,"theo":1.8157,"change":-0.465,"open":1.64,"high":1.64,"low":1.56,"tick":"no_change","last_trade_price":1.56,"last_trade_time":"2026-02-18T12:58:44","percent_change":-22.963,"prev_day_close":2.02499997615814},{"option":"SPY260402C00595000","bid":92.96,"bid_size":1.0,"ask":96.33,"ask_size":10.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.9388,"gamma":0.0018,"vega":0.2873,"theta":-0.081,"rho":0.4764,"theo":94.5884,"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":91.9199981689453},{"option":"SPY260402P00595000","bid":1.98,"bid_size":256.0,"ask":2.01,"ask_size":290.0,"iv":0.2874,"open_interest":168.0,"volume":6.0,"delta":-0.0664,"gamma":0.0019,"vega":0.3089,"theta":-0.0996,"rho":-0.0517,"theo":1.9919,"change":-0.085,"open":1.85,"high":2.17,"low":1.85,"tick":"down","last_trade_price":2.14,"last_trade_time":"2026-02-18T15:17:52","percent_change":-3.82023,"prev_day_close":2.22500002384186},{"option":"SPY260402C00600000","bid":88.15,"bid_size":1.0,"ask":91.53,"ask_size":10.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.932,"gamma":0.002,"vega":0.3122,"theta":-0.0876,"rho":0.4756,"theo":89.787,"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":87.1750030517578},{"option":"SPY260402P00600000","bid":2.18,"bid_size":256.0,"ask":2.21,"ask_size":290.0,"iv":0.2806,"open_interest":621.0,"volume":45.0,"delta":-0.0735,"gamma":0.0021,"vega":0.3342,"theta":-0.1053,"rho":-0.0576,"theo":2.195,"change":-0.26,"open":2.28,"high":2.38,"low":1.89,"tick":"down","last_trade_price":2.19,"last_trade_time":"2026-02-18T16:02:32","percent_change":-10.6122,"prev_day_close":2.45000004768372},{"option":"SPY260402C00605000","bid":83.36,"bid_size":1.0,"ask":86.75,"ask_size":10.0,"iv":0.2744,"open_interest":2.0,"volume":0.0,"delta":0.9243,"gamma":0.0023,"vega":0.3438,"theta":-0.0946,"rho":0.4926,"theo":85.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.63,"last_trade_time":"2026-02-17T13:42:19","percent_change":0.0,"prev_day_close":82.3850021362305},{"option":"SPY260402P00605000","bid":2.41,"bid_size":256.0,"ask":2.44,"ask_size":290.0,"iv":0.2741,"open_interest":214.0,"volume":44.0,"delta":-0.0814,"gamma":0.0023,"vega":0.3634,"theta":-0.1112,"rho":-0.0636,"theo":2.419,"change":-0.08,"open":2.64,"high":2.64,"low":2.04,"tick":"up","last_trade_price":2.62,"last_trade_time":"2026-02-18T15:13:16","percent_change":-2.96296,"prev_day_close":2.70000004768372},{"option":"SPY260402C00610000","bid":78.61,"bid_size":1.0,"ask":82.01,"ask_size":10.0,"iv":0.267,"open_interest":5.0,"volume":0.0,"delta":0.9156,"gamma":0.0025,"vega":0.369,"theta":-0.1018,"rho":0.4904,"theo":80.2695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.52,"last_trade_time":"2026-02-13T15:12:28","percent_change":0.0,"prev_day_close":77.1300010681152},{"option":"SPY260402P00610000","bid":2.66,"bid_size":156.0,"ask":2.69,"ask_size":19.0,"iv":0.2674,"open_interest":177.0,"volume":70.0,"delta":-0.0903,"gamma":0.0026,"vega":0.3895,"theta":-0.1175,"rho":-0.0698,"theo":2.6733,"change":-0.385,"open":2.69,"high":2.85,"low":2.25,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-18T15:47:53","percent_change":-12.8978,"prev_day_close":2.98500001430512},{"option":"SPY260402C00615000","bid":73.88,"bid_size":1.0,"ask":77.29,"ask_size":10.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.9058,"gamma":0.0028,"vega":0.3967,"theta":-0.1094,"rho":0.4872,"theo":75.5577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.9750022888184},{"option":"SPY260402P00615000","bid":2.95,"bid_size":146.0,"ask":2.98,"ask_size":19.0,"iv":0.2608,"open_interest":90.0,"volume":66.0,"delta":-0.1003,"gamma":0.0029,"vega":0.4203,"theta":-0.124,"rho":-0.0779,"theo":2.9625,"change":-0.405,"open":3.13,"high":3.19,"low":2.54,"tick":"down","last_trade_price":2.91,"last_trade_time":"2026-02-18T15:59:34","percent_change":-12.2172,"prev_day_close":3.31499993801117},{"option":"SPY260402C00620000","bid":69.19,"bid_size":2.0,"ask":72.61,"ask_size":10.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":0.8946,"gamma":0.0031,"vega":0.438,"theta":-0.1174,"rho":0.5037,"theo":70.8804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.3549995422363},{"option":"SPY260402P00620000","bid":3.28,"bid_size":156.0,"ask":3.31,"ask_size":80.0,"iv":0.2542,"open_interest":157.0,"volume":64.0,"delta":-0.1118,"gamma":0.0032,"vega":0.4574,"theta":-0.1309,"rho":-0.0866,"theo":3.2948,"change":-0.475,"open":3.02,"high":3.49,"low":2.77,"tick":"down","last_trade_price":3.19,"last_trade_time":"2026-02-18T15:47:53","percent_change":-12.9604,"prev_day_close":3.66500008106232},{"option":"SPY260402C00625000","bid":64.48,"bid_size":2.0,"ask":67.98,"ask_size":10.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.8821,"gamma":0.0035,"vega":0.4698,"theta":-0.1253,"rho":0.4985,"theo":66.2521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.7399997711182},{"option":"SPY260402P00625000","bid":3.64,"bid_size":145.0,"ask":3.68,"ask_size":78.0,"iv":0.2476,"open_interest":195.0,"volume":48.0,"delta":-0.1247,"gamma":0.0035,"vega":0.4895,"theta":-0.138,"rho":-0.0957,"theo":3.6695,"change":-0.425,"open":3.87,"high":3.9,"low":3.14,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-18T16:00:19","percent_change":-10.4294,"prev_day_close":4.07500004768372},{"option":"SPY260402C00630000","bid":59.89,"bid_size":2.0,"ask":63.39,"ask_size":10.0,"iv":0.2409,"open_interest":1.0,"volume":0.0,"delta":0.868,"gamma":0.0039,"vega":0.5051,"theta":-0.1334,"rho":0.492,"theo":61.6649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.38,"last_trade_time":"2026-02-17T12:22:38","percent_change":0.0,"prev_day_close":59.189998626709},{"option":"SPY260402P00630000","bid":4.06,"bid_size":155.0,"ask":4.09,"ask_size":17.0,"iv":0.2409,"open_interest":1079.0,"volume":191.0,"delta":-0.139,"gamma":0.0039,"vega":0.5275,"theta":-0.145,"rho":-0.1068,"theo":4.0864,"change":-0.48,"open":4.34,"high":4.4,"low":3.51,"tick":"up","last_trade_price":4.05,"last_trade_time":"2026-02-18T16:00:19","percent_change":-10.596,"prev_day_close":4.52999997138977},{"option":"SPY260402C00635000","bid":55.34,"bid_size":10.0,"ask":58.85,"ask_size":10.0,"iv":0.2344,"open_interest":1.0,"volume":0.0,"delta":0.8522,"gamma":0.0043,"vega":0.5507,"theta":-0.1415,"rho":0.5061,"theo":57.1282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.14,"last_trade_time":"2026-02-17T10:19:10","percent_change":0.0,"prev_day_close":54.7049999237061},{"option":"SPY260402P00635000","bid":4.53,"bid_size":144.0,"ask":4.57,"ask_size":144.0,"iv":0.2344,"open_interest":216.0,"volume":311.0,"delta":-0.1552,"gamma":0.0043,"vega":0.5696,"theta":-0.152,"rho":-0.1186,"theo":4.5583,"change":-0.69,"open":4.91,"high":4.91,"low":3.93,"tick":"down","last_trade_price":4.37,"last_trade_time":"2026-02-18T15:56:36","percent_change":-13.6364,"prev_day_close":5.05999994277954},{"option":"SPY260402C00640000","bid":50.87,"bid_size":10.0,"ask":54.38,"ask_size":10.0,"iv":0.2278,"open_interest":5.0,"volume":0.0,"delta":0.8345,"gamma":0.0047,"vega":0.5882,"theta":-0.1493,"rho":0.4966,"theo":52.6525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.57,"last_trade_time":"2026-02-13T15:12:28","percent_change":0.0,"prev_day_close":50.2999992370606},{"option":"SPY260402P00640000","bid":5.06,"bid_size":142.0,"ask":5.11,"ask_size":142.0,"iv":0.228,"open_interest":133.0,"volume":220.0,"delta":-0.173,"gamma":0.0048,"vega":0.6062,"theta":-0.1588,"rho":-0.1316,"theo":5.0815,"change":-0.78,"open":5.18,"high":5.3,"low":4.32,"tick":"down","last_trade_price":4.87,"last_trade_time":"2026-02-18T15:56:36","percent_change":-13.8053,"prev_day_close":5.65000009536743},{"option":"SPY260402C00645000","bid":46.46,"bid_size":10.0,"ask":49.97,"ask_size":10.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.8146,"gamma":0.0052,"vega":0.6344,"theta":-0.1568,"rho":0.4856,"theo":48.2344,"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":45.9300003051758},{"option":"SPY260402P00645000","bid":5.66,"bid_size":76.0,"ask":5.7,"ask_size":140.0,"iv":0.2213,"open_interest":233.0,"volume":80.0,"delta":-0.1931,"gamma":0.0053,"vega":0.6524,"theta":-0.1653,"rho":-0.1465,"theo":5.6726,"change":-0.355,"open":6.15,"high":6.15,"low":4.92,"tick":"up","last_trade_price":5.95,"last_trade_time":"2026-02-18T15:07:50","percent_change":-5.63045,"prev_day_close":6.3050000667572},{"option":"SPY260402C00650000","bid":42.12,"bid_size":10.0,"ask":45.63,"ask_size":10.0,"iv":0.2143,"open_interest":12.0,"volume":10.0,"delta":0.7923,"gamma":0.0058,"vega":0.6772,"theta":-0.1637,"rho":0.4945,"theo":43.8948,"change":2.67,"open":44.33,"high":44.33,"low":44.33,"tick":"up","last_trade_price":44.33,"last_trade_time":"2026-02-18T14:22:52","percent_change":6.40903,"prev_day_close":41.6599998474121},{"option":"SPY260402P00650000","bid":6.33,"bid_size":139.0,"ask":6.38,"ask_size":139.0,"iv":0.2145,"open_interest":297.0,"volume":247.0,"delta":-0.2157,"gamma":0.0058,"vega":0.6917,"theta":-0.1713,"rho":-0.1624,"theo":6.3437,"change":-0.695,"open":6.97,"high":6.97,"low":5.51,"tick":"down","last_trade_price":6.35,"last_trade_time":"2026-02-18T15:44:23","percent_change":-9.86515,"prev_day_close":7.04500007629394},{"option":"SPY260402C00655000","bid":37.86,"bid_size":10.0,"ask":41.37,"ask_size":10.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":0.7674,"gamma":0.0064,"vega":0.7191,"theta":-0.17,"rho":0.4791,"theo":39.6339,"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":37.5},{"option":"SPY260402P00655000","bid":7.08,"bid_size":136.0,"ask":7.13,"ask_size":136.0,"iv":0.2076,"open_interest":98.0,"volume":91.0,"delta":-0.241,"gamma":0.0064,"vega":0.7356,"theta":-0.1766,"rho":-0.1805,"theo":7.0918,"change":-1.015,"open":7.63,"high":7.67,"low":6.12,"tick":"down","last_trade_price":6.86,"last_trade_time":"2026-02-18T15:53:01","percent_change":-12.8889,"prev_day_close":7.875},{"option":"SPY260402C00656000","bid":37.02,"bid_size":10.0,"ask":40.53,"ask_size":10.0,"iv":0.206,"open_interest":1.0,"volume":0.0,"delta":0.762,"gamma":0.0065,"vega":0.7304,"theta":-0.1712,"rho":0.4758,"theo":38.7918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.33,"last_trade_time":"2026-02-17T14:28:16","percent_change":0.0,"prev_day_close":36.6800003051758},{"option":"SPY260402P00656000","bid":7.25,"bid_size":136.0,"ask":7.3,"ask_size":136.0,"iv":0.2063,"open_interest":4.0,"volume":2.0,"delta":-0.2465,"gamma":0.0065,"vega":0.7476,"theta":-0.1776,"rho":-0.1844,"theo":7.2572,"change":-0.23,"open":6.35,"high":7.83,"low":6.35,"tick":"up","last_trade_price":7.83,"last_trade_time":"2026-02-18T14:57:48","percent_change":-2.8536,"prev_day_close":8.05999994277954},{"option":"SPY260402C00657000","bid":36.19,"bid_size":10.0,"ask":39.7,"ask_size":10.0,"iv":0.2047,"open_interest":0.0,"volume":0.0,"delta":0.7565,"gamma":0.0066,"vega":0.7418,"theta":-0.1723,"rho":0.488,"theo":37.9532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.8549995422363},{"option":"SPY260402P00657000","bid":7.41,"bid_size":135.0,"ask":7.46,"ask_size":73.0,"iv":0.2048,"open_interest":18.0,"volume":0.0,"delta":-0.2519,"gamma":0.0067,"vega":0.7576,"theta":-0.1785,"rho":-0.1891,"theo":7.4186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.63,"last_trade_time":"2026-02-17T09:49:35","percent_change":0.0,"prev_day_close":8.24000024795532},{"option":"SPY260402C00658000","bid":35.35,"bid_size":10.0,"ask":38.87,"ask_size":10.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.751,"gamma":0.0068,"vega":0.7504,"theta":-0.1733,"rho":0.49,"theo":37.121,"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":35.0400009155273},{"option":"SPY260402P00658000","bid":7.58,"bid_size":135.0,"ask":7.63,"ask_size":73.0,"iv":0.2034,"open_interest":30.0,"volume":11.0,"delta":-0.2576,"gamma":0.0068,"vega":0.7642,"theta":-0.1794,"rho":-0.1926,"theo":7.591,"change":-1.04,"open":7.61,"high":7.61,"low":6.83,"tick":"down","last_trade_price":7.39,"last_trade_time":"2026-02-18T14:28:26","percent_change":-12.3369,"prev_day_close":8.42999982833862},{"option":"SPY260402C00659000","bid":34.52,"bid_size":10.0,"ask":38.04,"ask_size":10.0,"iv":0.2019,"open_interest":0.0,"volume":0.0,"delta":0.7453,"gamma":0.0069,"vega":0.7585,"theta":-0.1744,"rho":0.4864,"theo":36.2932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.2449989318848},{"option":"SPY260402P00659000","bid":7.76,"bid_size":135.0,"ask":7.81,"ask_size":135.0,"iv":0.2019,"open_interest":12.0,"volume":14.0,"delta":-0.2639,"gamma":0.0069,"vega":0.7715,"theta":-0.1803,"rho":-0.1966,"theo":7.779,"change":-0.305,"open":8.34,"high":8.34,"low":6.97,"tick":"up","last_trade_price":8.32,"last_trade_time":"2026-02-18T15:13:12","percent_change":-3.53623,"prev_day_close":8.625},{"option":"SPY260402C00660000","bid":33.7,"bid_size":10.0,"ask":37.21,"ask_size":10.0,"iv":0.2004,"open_interest":0.0,"volume":0.0,"delta":0.7394,"gamma":0.007,"vega":0.7665,"theta":-0.1753,"rho":0.4826,"theo":35.4694,"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":33.4099998474121},{"option":"SPY260402P00660000","bid":7.94,"bid_size":72.0,"ask":7.99,"ask_size":134.0,"iv":0.2006,"open_interest":157.0,"volume":93.0,"delta":-0.2694,"gamma":0.007,"vega":0.7783,"theta":-0.181,"rho":-0.2005,"theo":7.9446,"change":-0.885,"open":8.44,"high":8.5,"low":6.87,"tick":"up","last_trade_price":7.93,"last_trade_time":"2026-02-18T16:04:15","percent_change":-10.0397,"prev_day_close":8.81500005722046},{"option":"SPY260402C00661000","bid":32.88,"bid_size":10.0,"ask":36.4,"ask_size":10.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":0.7334,"gamma":0.0071,"vega":0.7746,"theta":-0.1762,"rho":0.4786,"theo":34.6496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.625},{"option":"SPY260402P00661000","bid":8.12,"bid_size":134.0,"ask":8.17,"ask_size":134.0,"iv":0.1992,"open_interest":28.0,"volume":16.0,"delta":-0.2754,"gamma":0.0072,"vega":0.7861,"theta":-0.1818,"rho":-0.2049,"theo":8.1266,"change":-1.24,"open":7.52,"high":8.65,"low":7.34,"tick":"down","last_trade_price":7.79,"last_trade_time":"2026-02-18T15:53:24","percent_change":-13.732,"prev_day_close":9.03000020980835},{"option":"SPY260402C00662000","bid":32.07,"bid_size":10.0,"ask":35.59,"ask_size":10.0,"iv":0.1974,"open_interest":0.0,"volume":0.0,"delta":0.7273,"gamma":0.0073,"vega":0.7826,"theta":-0.1771,"rho":0.4746,"theo":33.8341,"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":31.8349990844727},{"option":"SPY260402P00662000","bid":8.31,"bid_size":72.0,"ask":8.36,"ask_size":134.0,"iv":0.1977,"open_interest":13.0,"volume":255.0,"delta":-0.2816,"gamma":0.0073,"vega":0.7944,"theta":-0.1825,"rho":-0.2085,"theo":8.3126,"change":-0.995,"open":7.46,"high":8.24,"low":7.46,"tick":"up","last_trade_price":8.24,"last_trade_time":"2026-02-18T16:00:07","percent_change":-10.7742,"prev_day_close":9.2350001335144},{"option":"SPY260402C00663000","bid":31.3,"bid_size":10.0,"ask":34.77,"ask_size":10.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":0.7211,"gamma":0.0074,"vega":0.7905,"theta":-0.1779,"rho":0.4704,"theo":33.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.0349998474121},{"option":"SPY260402P00663000","bid":8.5,"bid_size":133.0,"ask":8.55,"ask_size":133.0,"iv":0.1963,"open_interest":12.0,"volume":10.0,"delta":-0.288,"gamma":0.0074,"vega":0.8038,"theta":-0.1832,"rho":-0.2136,"theo":8.5032,"change":-1.69,"open":9.09,"high":9.09,"low":7.76,"tick":"down","last_trade_price":7.76,"last_trade_time":"2026-02-18T11:53:06","percent_change":-17.8836,"prev_day_close":9.4500002861023},{"option":"SPY260402C00664000","bid":30.48,"bid_size":10.0,"ask":33.97,"ask_size":10.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":0.7146,"gamma":0.0075,"vega":0.7983,"theta":-0.1787,"rho":0.466,"theo":32.2163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.2449998855591},{"option":"SPY260402P00664000","bid":8.7,"bid_size":72.0,"ask":8.75,"ask_size":133.0,"iv":0.1949,"open_interest":22.0,"volume":5.0,"delta":-0.2945,"gamma":0.0076,"vega":0.812,"theta":-0.1838,"rho":-0.2176,"theo":8.6997,"change":-1.9,"open":9.55,"high":9.55,"low":7.75,"tick":"up","last_trade_price":7.76,"last_trade_time":"2026-02-18T11:36:09","percent_change":-19.6687,"prev_day_close":9.66000032424927},{"option":"SPY260402C00665000","bid":29.68,"bid_size":10.0,"ask":33.17,"ask_size":10.0,"iv":0.1932,"open_interest":4.0,"volume":2.0,"delta":0.7081,"gamma":0.0077,"vega":0.8059,"theta":-0.1794,"rho":0.4616,"theo":31.4143,"change":2.915,"open":30.88,"high":32.36,"low":30.88,"tick":"up","last_trade_price":32.36,"last_trade_time":"2026-02-18T10:07:50","percent_change":9.89981,"prev_day_close":29.4450006484985},{"option":"SPY260402P00665000","bid":8.9,"bid_size":133.0,"ask":8.95,"ask_size":133.0,"iv":0.1935,"open_interest":53.0,"volume":24.0,"delta":-0.3011,"gamma":0.0077,"vega":0.8198,"theta":-0.1843,"rho":-0.2227,"theo":8.9014,"change":-1.015,"open":9.05,"high":9.49,"low":7.88,"tick":"up","last_trade_price":8.87,"last_trade_time":"2026-02-18T16:04:15","percent_change":-10.2681,"prev_day_close":9.88499975204468},{"option":"SPY260402C00666000","bid":28.88,"bid_size":10.0,"ask":32.37,"ask_size":10.0,"iv":0.1918,"open_interest":0.0,"volume":0.0,"delta":0.7014,"gamma":0.0078,"vega":0.8156,"theta":-0.1801,"rho":0.4572,"theo":30.6169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.6999998092651},{"option":"SPY260402P00666000","bid":9.1,"bid_size":132.0,"ask":9.16,"ask_size":132.0,"iv":0.192,"open_interest":50.0,"volume":3.0,"delta":-0.3081,"gamma":0.0078,"vega":0.8308,"theta":-0.1848,"rho":-0.2268,"theo":9.1139,"change":-1.88,"open":8.69,"high":8.69,"low":8.24,"tick":"down","last_trade_price":8.24,"last_trade_time":"2026-02-18T13:26:53","percent_change":-18.5771,"prev_day_close":10.1200003623962},{"option":"SPY260402C00667000","bid":28.08,"bid_size":10.0,"ask":31.58,"ask_size":10.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":0.6945,"gamma":0.0079,"vega":0.8262,"theta":-0.1807,"rho":0.4624,"theo":29.8243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.9299993515015},{"option":"SPY260402P00667000","bid":9.32,"bid_size":71.0,"ask":9.37,"ask_size":132.0,"iv":0.1905,"open_interest":9.0,"volume":37.0,"delta":-0.3149,"gamma":0.008,"vega":0.8388,"theta":-0.1852,"rho":-0.233,"theo":9.3225,"change":-1.115,"open":9.02,"high":10.03,"low":8.57,"tick":"down","last_trade_price":9.24,"last_trade_time":"2026-02-18T16:00:07","percent_change":-10.7677,"prev_day_close":10.3550000190735},{"option":"SPY260402C00668000","bid":27.29,"bid_size":10.0,"ask":30.79,"ask_size":10.0,"iv":0.1889,"open_interest":0.0,"volume":1.0,"delta":0.6875,"gamma":0.0081,"vega":0.8346,"theta":-0.1812,"rho":0.4673,"theo":29.039,"change":3.165,"open":30.32,"high":30.32,"low":30.32,"tick":"up","last_trade_price":30.32,"last_trade_time":"2026-02-18T12:13:23","percent_change":11.6553,"prev_day_close":27.1550006866455},{"option":"SPY260402P00668000","bid":9.53,"bid_size":130.0,"ask":9.59,"ask_size":130.0,"iv":0.189,"open_interest":2.0,"volume":27.0,"delta":-0.322,"gamma":0.0081,"vega":0.8446,"theta":-0.1855,"rho":-0.2373,"theo":9.5429,"change":-1.095,"open":10.27,"high":10.27,"low":8.54,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-18T15:59:35","percent_change":-10.3351,"prev_day_close":10.5949997901916},{"option":"SPY260402C00669000","bid":26.5,"bid_size":10.0,"ask":30.01,"ask_size":10.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":0.6803,"gamma":0.0082,"vega":0.8418,"theta":-0.1816,"rho":0.4624,"theo":28.2597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.414999961853},{"option":"SPY260402P00669000","bid":9.75,"bid_size":129.0,"ask":9.81,"ask_size":129.0,"iv":0.1876,"open_interest":2.0,"volume":10.0,"delta":-0.3293,"gamma":0.0083,"vega":0.8508,"theta":-0.1858,"rho":-0.2421,"theo":9.7672,"change":-2.245,"open":8.6,"high":8.6,"low":8.6,"tick":"down","last_trade_price":8.6,"last_trade_time":"2026-02-18T12:55:59","percent_change":-20.7008,"prev_day_close":10.8449997901916},{"option":"SPY260402C00670000","bid":27.14,"bid_size":2.0,"ask":27.82,"ask_size":2.0,"iv":0.186,"open_interest":4.0,"volume":0.0,"delta":0.673,"gamma":0.0084,"vega":0.849,"theta":-0.182,"rho":0.4573,"theo":27.4858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.68,"last_trade_time":"2026-02-17T10:14:51","percent_change":0.0,"prev_day_close":25.6399993896484},{"option":"SPY260402P00670000","bid":9.98,"bid_size":129.0,"ask":10.04,"ask_size":129.0,"iv":0.186,"open_interest":65.0,"volume":91.0,"delta":-0.3367,"gamma":0.0084,"vega":0.8574,"theta":-0.186,"rho":-0.2468,"theo":9.9958,"change":-1.34,"open":10.85,"high":10.85,"low":8.72,"tick":"down","last_trade_price":9.76,"last_trade_time":"2026-02-18T15:49:23","percent_change":-12.0721,"prev_day_close":11.0999999046326},{"option":"SPY260402C00671000","bid":24.95,"bid_size":10.0,"ask":28.47,"ask_size":10.0,"iv":0.1844,"open_interest":1.0,"volume":0.0,"delta":0.6655,"gamma":0.0085,"vega":0.856,"theta":-0.1823,"rho":0.4521,"theo":26.7174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.1,"last_trade_time":"2026-02-13T15:13:38","percent_change":0.0,"prev_day_close":24.9099998474121},{"option":"SPY260402P00671000","bid":10.22,"bid_size":69.0,"ask":10.27,"ask_size":128.0,"iv":0.1846,"open_interest":4.0,"volume":142.0,"delta":-0.3443,"gamma":0.0085,"vega":0.864,"theta":-0.1862,"rho":-0.2514,"theo":10.23,"change":-1.98,"open":11.07,"high":11.07,"low":9.38,"tick":"no_change","last_trade_price":9.38,"last_trade_time":"2026-02-18T13:27:18","percent_change":-17.4296,"prev_day_close":11.3600001335144},{"option":"SPY260402C00672000","bid":24.19,"bid_size":10.0,"ask":27.7,"ask_size":10.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":0.6578,"gamma":0.0086,"vega":0.8628,"theta":-0.1825,"rho":0.4466,"theo":25.9547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.1599998474121},{"option":"SPY260402P00672000","bid":10.46,"bid_size":127.0,"ask":10.52,"ask_size":127.0,"iv":0.1831,"open_interest":7.0,"volume":6.0,"delta":-0.3521,"gamma":0.0087,"vega":0.8721,"theta":-0.1862,"rho":-0.2571,"theo":10.4697,"change":-0.4,"open":9.93,"high":11.23,"low":9.29,"tick":"up","last_trade_price":11.23,"last_trade_time":"2026-02-18T14:57:46","percent_change":-3.43938,"prev_day_close":11.6300001144409},{"option":"SPY260402C00673000","bid":23.43,"bid_size":10.0,"ask":26.95,"ask_size":10.0,"iv":0.1814,"open_interest":0.0,"volume":0.0,"delta":0.65,"gamma":0.0088,"vega":0.8694,"theta":-0.1827,"rho":0.4411,"theo":25.1979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.4299993515015},{"option":"SPY260402P00673000","bid":10.7,"bid_size":127.0,"ask":10.76,"ask_size":127.0,"iv":0.1816,"open_interest":16.0,"volume":5.0,"delta":-0.3601,"gamma":0.0088,"vega":0.8786,"theta":-0.1862,"rho":-0.2624,"theo":10.7174,"change":-1.26,"open":9.64,"high":11.2,"low":9.64,"tick":"down","last_trade_price":10.64,"last_trade_time":"2026-02-18T15:59:35","percent_change":-10.5882,"prev_day_close":11.9000000953674},{"option":"SPY260402C00674000","bid":22.68,"bid_size":10.0,"ask":26.19,"ask_size":10.0,"iv":0.1799,"open_interest":0.0,"volume":0.0,"delta":0.642,"gamma":0.0089,"vega":0.8756,"theta":-0.1828,"rho":0.4354,"theo":24.4472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.7250003814697},{"option":"SPY260402P00674000","bid":10.96,"bid_size":68.0,"ask":11.02,"ask_size":126.0,"iv":0.1801,"open_interest":24.0,"volume":13.0,"delta":-0.3682,"gamma":0.009,"vega":0.885,"theta":-0.1861,"rho":-0.267,"theo":10.9713,"change":-2.01,"open":10.19,"high":10.19,"low":9.7,"tick":"up","last_trade_price":10.17,"last_trade_time":"2026-02-18T13:38:33","percent_change":-16.5025,"prev_day_close":12.1799998283386},{"option":"SPY260402C00675000","bid":23.35,"bid_size":2.0,"ask":24.01,"ask_size":2.0,"iv":0.1783,"open_interest":39.0,"volume":2.0,"delta":0.6338,"gamma":0.0091,"vega":0.882,"theta":-0.1827,"rho":0.4296,"theo":23.7026,"change":2.865,"open":25.01,"high":25.01,"low":24.85,"tick":"down","last_trade_price":24.85,"last_trade_time":"2026-02-18T11:49:39","percent_change":13.0316,"prev_day_close":21.9849996566772},{"option":"SPY260402P00675000","bid":11.21,"bid_size":126.0,"ask":11.27,"ask_size":68.0,"iv":0.1786,"open_interest":124.0,"volume":81.0,"delta":-0.3769,"gamma":0.0091,"vega":0.8942,"theta":-0.1859,"rho":-0.2736,"theo":11.2441,"change":-1.58,"open":12.15,"high":12.15,"low":9.96,"tick":"down","last_trade_price":10.89,"last_trade_time":"2026-02-18T15:53:06","percent_change":-12.6704,"prev_day_close":12.4699997901916},{"option":"SPY260402C00676000","bid":21.2,"bid_size":10.0,"ask":24.71,"ask_size":10.0,"iv":0.1769,"open_interest":14.0,"volume":0.0,"delta":0.6254,"gamma":0.0092,"vega":0.8907,"theta":-0.1826,"rho":0.4318,"theo":22.9642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.94,"last_trade_time":"2026-02-17T14:14:18","percent_change":0.0,"prev_day_close":21.289999961853},{"option":"SPY260402P00676000","bid":11.48,"bid_size":124.0,"ask":11.54,"ask_size":124.0,"iv":0.177,"open_interest":30.0,"volume":18.0,"delta":-0.385,"gamma":0.0093,"vega":0.8985,"theta":-0.1856,"rho":-0.2804,"theo":11.5035,"change":-1.705,"open":12.39,"high":12.39,"low":10.7,"tick":"up","last_trade_price":11.06,"last_trade_time":"2026-02-18T14:09:01","percent_change":-13.3568,"prev_day_close":12.7649998664856},{"option":"SPY260402C00677000","bid":20.47,"bid_size":10.0,"ask":23.98,"ask_size":10.0,"iv":0.1754,"open_interest":18.0,"volume":2.0,"delta":0.6168,"gamma":0.0094,"vega":0.8972,"theta":-0.1824,"rho":0.4347,"theo":22.2344,"change":2.065,"open":20.78,"high":22.63,"low":20.78,"tick":"up","last_trade_price":22.63,"last_trade_time":"2026-02-18T10:02:11","percent_change":10.0413,"prev_day_close":20.5649995803833},{"option":"SPY260402P00677000","bid":11.75,"bid_size":124.0,"ask":11.82,"ask_size":124.0,"iv":0.1755,"open_interest":36.0,"volume":12.0,"delta":-0.3937,"gamma":0.0094,"vega":0.9029,"theta":-0.1852,"rho":-0.2858,"theo":11.78,"change":-1.04,"open":12.17,"high":12.17,"low":10.48,"tick":"down","last_trade_price":12.03,"last_trade_time":"2026-02-18T14:46:47","percent_change":-7.95716,"prev_day_close":13.0700001716614},{"option":"SPY260402C00678000","bid":19.74,"bid_size":10.0,"ask":23.25,"ask_size":10.0,"iv":0.1738,"open_interest":9.0,"volume":0.0,"delta":0.6081,"gamma":0.0095,"vega":0.9024,"theta":-0.1821,"rho":0.4284,"theo":21.5121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.67,"last_trade_time":"2026-02-17T10:55:38","percent_change":0.0,"prev_day_close":19.875},{"option":"SPY260402P00678000","bid":12.04,"bid_size":66.0,"ask":12.1,"ask_size":123.0,"iv":0.174,"open_interest":44.0,"volume":7.0,"delta":-0.4026,"gamma":0.0095,"vega":0.9074,"theta":-0.1847,"rho":-0.2897,"theo":12.0617,"change":-1.02,"open":11.26,"high":12.37,"low":10.76,"tick":"up","last_trade_price":12.37,"last_trade_time":"2026-02-18T15:03:55","percent_change":-7.61762,"prev_day_close":13.3899998664856},{"option":"SPY260402C00679000","bid":19.42,"bid_size":2.0,"ask":22.54,"ask_size":10.0,"iv":0.1723,"open_interest":21.0,"volume":6.0,"delta":0.5992,"gamma":0.0096,"vega":0.9074,"theta":-0.1816,"rho":0.422,"theo":20.7969,"change":2.425,"open":21.9,"high":21.9,"low":21.62,"tick":"no_change","last_trade_price":21.62,"last_trade_time":"2026-02-18T13:27:42","percent_change":12.6335,"prev_day_close":19.1950006484985},{"option":"SPY260402P00679000","bid":12.32,"bid_size":123.0,"ask":12.39,"ask_size":123.0,"iv":0.1725,"open_interest":88.0,"volume":26.0,"delta":-0.4117,"gamma":0.0097,"vega":0.9118,"theta":-0.1841,"rho":-0.2962,"theo":12.3503,"change":-0.56,"open":11.23,"high":13.15,"low":10.97,"tick":"up","last_trade_price":13.15,"last_trade_time":"2026-02-18T15:20:23","percent_change":-4.08461,"prev_day_close":13.710000038147},{"option":"SPY260402C00680000","bid":19.77,"bid_size":2.0,"ask":20.35,"ask_size":2.0,"iv":0.1707,"open_interest":26.0,"volume":26.0,"delta":0.5901,"gamma":0.0098,"vega":0.912,"theta":-0.1811,"rho":0.4152,"theo":20.0889,"change":1.725,"open":18.71,"high":21.33,"low":18.71,"tick":"up","last_trade_price":20.26,"last_trade_time":"2026-02-18T15:49:44","percent_change":9.30671,"prev_day_close":18.5350008010864},{"option":"SPY260402P00680000","bid":12.62,"bid_size":122.0,"ask":12.69,"ask_size":122.0,"iv":0.1709,"open_interest":95.0,"volume":49.0,"delta":-0.4209,"gamma":0.0098,"vega":0.9167,"theta":-0.1835,"rho":-0.3022,"theo":12.6458,"change":-1.76,"open":13.09,"high":13.48,"low":11.23,"tick":"down","last_trade_price":12.27,"last_trade_time":"2026-02-18T15:55:37","percent_change":-12.5445,"prev_day_close":14.0300002098084},{"option":"SPY260402C00681000","bid":17.99,"bid_size":1.0,"ask":21.13,"ask_size":10.0,"iv":0.1692,"open_interest":30.0,"volume":2.0,"delta":0.5808,"gamma":0.0099,"vega":0.9162,"theta":-0.1805,"rho":0.4083,"theo":19.3884,"change":1.77,"open":18.8,"high":19.61,"low":18.8,"tick":"up","last_trade_price":19.61,"last_trade_time":"2026-02-18T15:59:19","percent_change":9.92152,"prev_day_close":17.8400001525879},{"option":"SPY260402P00681000","bid":12.93,"bid_size":66.0,"ask":12.99,"ask_size":122.0,"iv":0.1694,"open_interest":118.0,"volume":13.0,"delta":-0.4304,"gamma":0.01,"vega":0.9206,"theta":-0.1827,"rho":-0.3082,"theo":12.9512,"change":-1.165,"open":12.76,"high":13.2,"low":11.35,"tick":"up","last_trade_price":13.2,"last_trade_time":"2026-02-18T15:41:00","percent_change":-8.10999,"prev_day_close":14.3650002479553},{"option":"SPY260402C00682000","bid":17.29,"bid_size":1.0,"ask":20.42,"ask_size":1.0,"iv":0.1678,"open_interest":47.0,"volume":4.0,"delta":0.5712,"gamma":0.01,"vega":0.92,"theta":-0.1797,"rho":0.4013,"theo":18.6956,"change":0.68,"open":17.46,"high":19.83,"low":17.46,"tick":"down","last_trade_price":17.85,"last_trade_time":"2026-02-18T15:18:35","percent_change":3.9604,"prev_day_close":17.1700000762939},{"option":"SPY260402P00682000","bid":13.24,"bid_size":122.0,"ask":13.3,"ask_size":66.0,"iv":0.1678,"open_interest":122.0,"volume":56.0,"delta":-0.44,"gamma":0.0101,"vega":0.9241,"theta":-0.1817,"rho":-0.3144,"theo":13.2648,"change":-1.97,"open":13.11,"high":13.11,"low":12.39,"tick":"up","last_trade_price":12.75,"last_trade_time":"2026-02-18T13:43:51","percent_change":-13.3832,"prev_day_close":14.7199997901916},{"option":"SPY260402C00683000","bid":16.59,"bid_size":1.0,"ask":19.75,"ask_size":10.0,"iv":0.1662,"open_interest":62.0,"volume":86.0,"delta":0.5615,"gamma":0.0102,"vega":0.9234,"theta":-0.1789,"rho":0.3942,"theo":18.0107,"change":0.83,"open":17.0,"high":19.15,"low":16.66,"tick":"up","last_trade_price":17.35,"last_trade_time":"2026-02-18T15:08:26","percent_change":5.02422,"prev_day_close":16.5199995040894},{"option":"SPY260402P00683000","bid":13.56,"bid_size":121.0,"ask":13.63,"ask_size":121.0,"iv":0.1663,"open_interest":434.0,"volume":104.0,"delta":-0.4499,"gamma":0.0102,"vega":0.9282,"theta":-0.1807,"rho":-0.3237,"theo":13.588,"change":-0.58,"open":14.6,"high":14.6,"low":12.25,"tick":"up","last_trade_price":14.5,"last_trade_time":"2026-02-18T15:23:36","percent_change":-3.84615,"prev_day_close":15.0799999237061},{"option":"SPY260402C00684000","bid":15.91,"bid_size":1.0,"ask":19.08,"ask_size":10.0,"iv":0.1647,"open_interest":64.0,"volume":16.0,"delta":0.5516,"gamma":0.0103,"vega":0.9279,"theta":-0.1779,"rho":0.3942,"theo":17.3339,"change":0.51,"open":16.06,"high":18.3,"low":16.06,"tick":"down","last_trade_price":16.39,"last_trade_time":"2026-02-18T15:27:46","percent_change":3.21159,"prev_day_close":15.8800001144409},{"option":"SPY260402P00684000","bid":13.89,"bid_size":121.0,"ask":13.96,"ask_size":121.0,"iv":0.1647,"open_interest":27.0,"volume":22.0,"delta":-0.4603,"gamma":0.0104,"vega":0.9304,"theta":-0.1794,"rho":-0.3297,"theo":13.9315,"change":-0.57,"open":14.55,"high":14.88,"low":13.0,"tick":"up","last_trade_price":14.88,"last_trade_time":"2026-02-18T15:20:55","percent_change":-3.68932,"prev_day_close":15.4499998092651},{"option":"SPY260402C00685000","bid":16.61,"bid_size":117.0,"ask":16.67,"ask_size":117.0,"iv":0.1631,"open_interest":56.0,"volume":41.0,"delta":0.5414,"gamma":0.0104,"vega":0.931,"theta":-0.1768,"rho":0.3937,"theo":16.664,"change":1.745,"open":15.54,"high":17.88,"low":15.54,"tick":"no_change","last_trade_price":17.0,"last_trade_time":"2026-02-18T15:58:31","percent_change":11.4389,"prev_day_close":15.2549996376038},{"option":"SPY260402P00685000","bid":14.23,"bid_size":121.0,"ask":14.3,"ask_size":121.0,"iv":0.1632,"open_interest":76.0,"volume":46.0,"delta":-0.4706,"gamma":0.0105,"vega":0.9318,"theta":-0.1781,"rho":-0.3336,"theo":14.2721,"change":-2.02,"open":15.41,"high":15.41,"low":12.75,"tick":"down","last_trade_price":13.8,"last_trade_time":"2026-02-18T15:53:53","percent_change":-12.7686,"prev_day_close":15.8200001716614},{"option":"SPY260402C00686000","bid":15.95,"bid_size":118.0,"ask":16.01,"ask_size":64.0,"iv":0.1615,"open_interest":7.0,"volume":7.0,"delta":0.5311,"gamma":0.0106,"vega":0.9329,"theta":-0.1755,"rho":0.386,"theo":16.007,"change":1.725,"open":16.97,"high":16.97,"low":15.8,"tick":"up","last_trade_price":16.36,"last_trade_time":"2026-02-18T15:53:32","percent_change":11.7868,"prev_day_close":14.6349997520447},{"option":"SPY260402P00686000","bid":14.59,"bid_size":65.0,"ask":14.65,"ask_size":121.0,"iv":0.1616,"open_interest":4.0,"volume":6.0,"delta":-0.481,"gamma":0.0106,"vega":0.9334,"theta":-0.1767,"rho":-0.3408,"theo":14.6208,"change":-0.85,"open":14.82,"high":15.49,"low":14.38,"tick":"up","last_trade_price":15.36,"last_trade_time":"2026-02-18T15:10:41","percent_change":-5.24368,"prev_day_close":16.210000038147},{"option":"SPY260402C00687000","bid":15.31,"bid_size":120.0,"ask":15.37,"ask_size":120.0,"iv":0.16,"open_interest":4.0,"volume":6.0,"delta":0.5206,"gamma":0.0107,"vega":0.9343,"theta":-0.1742,"rho":0.378,"theo":15.3593,"change":1.455,"open":16.14,"high":16.4,"low":15.41,"tick":"up","last_trade_price":15.48,"last_trade_time":"2026-02-18T15:49:17","percent_change":10.3743,"prev_day_close":14.0250000953674},{"option":"SPY260402P00687000","bid":14.95,"bid_size":121.0,"ask":15.01,"ask_size":65.0,"iv":0.1601,"open_interest":15.0,"volume":130.0,"delta":-0.4917,"gamma":0.0107,"vega":0.9338,"theta":-0.1751,"rho":-0.3476,"theo":14.9784,"change":-1.895,"open":16.55,"high":16.55,"low":13.25,"tick":"down","last_trade_price":14.71,"last_trade_time":"2026-02-18T15:47:54","percent_change":-11.4122,"prev_day_close":16.6049995422363},{"option":"SPY260402C00688000","bid":14.68,"bid_size":65.0,"ask":14.73,"ask_size":65.0,"iv":0.1584,"open_interest":8.0,"volume":26.0,"delta":0.5099,"gamma":0.0108,"vega":0.935,"theta":-0.1726,"rho":0.3698,"theo":14.7213,"change":1.1,"open":15.49,"high":15.85,"low":14.0,"tick":"up","last_trade_price":14.53,"last_trade_time":"2026-02-18T15:44:28","percent_change":8.19062,"prev_day_close":13.4299998283386},{"option":"SPY260402P00688000","bid":15.32,"bid_size":121.0,"ask":15.39,"ask_size":121.0,"iv":0.1585,"open_interest":5.0,"volume":103.0,"delta":-0.5026,"gamma":0.0108,"vega":0.9339,"theta":-0.1734,"rho":-0.3534,"theo":15.3482,"change":-2.105,"open":14.41,"high":16.45,"low":13.7,"tick":"down","last_trade_price":14.91,"last_trade_time":"2026-02-18T15:55:41","percent_change":-12.3714,"prev_day_close":17.0149993896484},{"option":"SPY260402C00689000","bid":14.05,"bid_size":121.0,"ask":14.11,"ask_size":121.0,"iv":0.1569,"open_interest":2.0,"volume":17.0,"delta":0.499,"gamma":0.0109,"vega":0.9352,"theta":-0.171,"rho":0.3615,"theo":14.0933,"change":1.86,"open":13.8,"high":15.2,"low":13.8,"tick":"down","last_trade_price":14.7,"last_trade_time":"2026-02-18T13:29:18","percent_change":14.486,"prev_day_close":12.8400001525879},{"option":"SPY260402P00689000","bid":15.7,"bid_size":120.0,"ask":15.77,"ask_size":120.0,"iv":0.1569,"open_interest":4.0,"volume":13.0,"delta":-0.5138,"gamma":0.0109,"vega":0.9336,"theta":-0.1716,"rho":-0.3615,"theo":15.7285,"change":-0.735,"open":14.41,"high":16.7,"low":14.16,"tick":"up","last_trade_price":16.7,"last_trade_time":"2026-02-18T14:57:17","percent_change":-4.21566,"prev_day_close":17.4349994659424},{"option":"SPY260402C00690000","bid":13.44,"bid_size":121.0,"ask":13.5,"ask_size":121.0,"iv":0.1554,"open_interest":39.0,"volume":34.0,"delta":0.4878,"gamma":0.011,"vega":0.9347,"theta":-0.1692,"rho":0.3532,"theo":13.4758,"change":1.535,"open":12.91,"high":14.59,"low":12.86,"tick":"no_change","last_trade_price":13.8,"last_trade_time":"2026-02-18T15:58:31","percent_change":12.5153,"prev_day_close":12.2649998664856},{"option":"SPY260402P00690000","bid":16.09,"bid_size":120.0,"ask":16.16,"ask_size":120.0,"iv":0.1554,"open_interest":16.0,"volume":6.0,"delta":-0.525,"gamma":0.011,"vega":0.9315,"theta":-0.1696,"rho":-0.3714,"theo":16.1222,"change":-2.5,"open":16.25,"high":16.25,"low":14.61,"tick":"down","last_trade_price":15.37,"last_trade_time":"2026-02-18T13:46:09","percent_change":-13.9899,"prev_day_close":17.8699998855591},{"option":"SPY260402C00691000","bid":12.84,"bid_size":121.0,"ask":12.9,"ask_size":121.0,"iv":0.1538,"open_interest":16.0,"volume":0.0,"delta":0.4768,"gamma":0.0111,"vega":0.9338,"theta":-0.1674,"rho":0.3493,"theo":12.8878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.65,"last_trade_time":"2026-02-17T15:50:33","percent_change":0.0,"prev_day_close":11.7049999237061},{"option":"SPY260402P00691000","bid":16.5,"bid_size":118.0,"ask":16.57,"ask_size":118.0,"iv":0.1538,"open_interest":5.0,"volume":12.0,"delta":-0.5365,"gamma":0.0111,"vega":0.9305,"theta":-0.1674,"rho":-0.375,"theo":16.5271,"change":-1.73,"open":15.65,"high":17.2,"low":15.61,"tick":"up","last_trade_price":16.53,"last_trade_time":"2026-02-18T16:04:33","percent_change":-9.47426,"prev_day_close":18.2599992752075},{"option":"SPY260402C00692000","bid":12.25,"bid_size":121.0,"ask":12.31,"ask_size":121.0,"iv":0.1523,"open_interest":4.0,"volume":2.0,"delta":0.465,"gamma":0.0112,"vega":0.9325,"theta":-0.1653,"rho":0.3472,"theo":12.2753,"change":1.53,"open":13.35,"high":13.35,"low":12.68,"tick":"down","last_trade_price":12.68,"last_trade_time":"2026-02-18T13:45:34","percent_change":13.722,"prev_day_close":11.1500000953674},{"option":"SPY260402P00692000","bid":16.92,"bid_size":63.0,"ask":16.99,"ask_size":117.0,"iv":0.1523,"open_interest":23.0,"volume":0.0,"delta":-0.5482,"gamma":0.0112,"vega":0.9278,"theta":-0.1652,"rho":-0.3825,"theo":16.9425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.66,"last_trade_time":"2026-02-13T10:48:36","percent_change":0.0,"prev_day_close":18.710000038147},{"option":"SPY260402C00693000","bid":11.67,"bid_size":122.0,"ask":11.73,"ask_size":122.0,"iv":0.1508,"open_interest":59.0,"volume":3.0,"delta":0.4533,"gamma":0.0112,"vega":0.9298,"theta":-0.1631,"rho":0.3382,"theo":11.6942,"change":1.695,"open":12.63,"high":12.63,"low":12.31,"tick":"down","last_trade_price":12.31,"last_trade_time":"2026-02-18T11:58:31","percent_change":15.968,"prev_day_close":10.6150002479553},{"option":"SPY260402P00693000","bid":15.61,"bid_size":10.0,"ask":19.13,"ask_size":10.0,"iv":0.1507,"open_interest":0.0,"volume":1.0,"delta":-0.5601,"gamma":0.0113,"vega":0.9251,"theta":-0.1628,"rho":-0.3895,"theo":17.366,"change":-3.28,"open":15.92,"high":15.92,"low":15.92,"tick":"down","last_trade_price":15.92,"last_trade_time":"2026-02-18T10:47:56","percent_change":-17.0833,"prev_day_close":19.1999998092651},{"option":"SPY260402C00694000","bid":11.11,"bid_size":66.0,"ask":11.16,"ask_size":123.0,"iv":0.1493,"open_interest":6.0,"volume":2.0,"delta":0.4414,"gamma":0.0113,"vega":0.9262,"theta":-0.1608,"rho":0.329,"theo":11.1259,"change":0.87,"open":10.96,"high":10.96,"low":10.96,"tick":"up","last_trade_price":10.96,"last_trade_time":"2026-02-18T14:36:17","percent_change":8.6224,"prev_day_close":10.0900001525879},{"option":"SPY260402P00694000","bid":16.06,"bid_size":10.0,"ask":19.57,"ask_size":10.0,"iv":0.1491,"open_interest":16.0,"volume":0.0,"delta":-0.5721,"gamma":0.0114,"vega":0.919,"theta":-0.1602,"rho":-0.3961,"theo":17.8075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.97,"last_trade_time":"2026-02-12T11:03:21","percent_change":0.0,"prev_day_close":19.6799993515015},{"option":"SPY260402C00695000","bid":10.55,"bid_size":124.0,"ask":10.61,"ask_size":124.0,"iv":0.1478,"open_interest":71.0,"volume":25.0,"delta":0.4294,"gamma":0.0114,"vega":0.9218,"theta":-0.1583,"rho":0.3196,"theo":10.571,"change":1.17,"open":10.52,"high":11.52,"low":10.35,"tick":"up","last_trade_price":10.75,"last_trade_time":"2026-02-18T15:51:42","percent_change":12.2129,"prev_day_close":9.58000040054321},{"option":"SPY260402P00695000","bid":17.86,"bid_size":2.0,"ask":18.65,"ask_size":2.0,"iv":0.1475,"open_interest":2.0,"volume":4.0,"delta":-0.5844,"gamma":0.0114,"vega":0.9141,"theta":-0.1576,"rho":-0.4048,"theo":18.2624,"change":-1.435,"open":17.13,"high":18.78,"low":17.13,"tick":"no_change","last_trade_price":18.78,"last_trade_time":"2026-02-18T14:50:37","percent_change":-7.09869,"prev_day_close":20.2149991989136},{"option":"SPY260402C00696000","bid":10.02,"bid_size":68.0,"ask":10.07,"ask_size":126.0,"iv":0.1462,"open_interest":9.0,"volume":23.0,"delta":0.4172,"gamma":0.0114,"vega":0.9167,"theta":-0.1558,"rho":0.3101,"theo":10.03,"change":1.17,"open":9.85,"high":11.1,"low":9.3,"tick":"up","last_trade_price":10.25,"last_trade_time":"2026-02-18T15:50:49","percent_change":12.8855,"prev_day_close":9.07999992370606},{"option":"SPY260402P00696000","bid":16.98,"bid_size":10.0,"ask":20.41,"ask_size":10.0,"iv":0.1459,"open_interest":1.0,"volume":2.0,"delta":-0.5967,"gamma":0.0114,"vega":0.9054,"theta":-0.1547,"rho":-0.4155,"theo":18.7338,"change":-3.185,"open":16.65,"high":17.5,"low":16.65,"tick":"up","last_trade_price":17.5,"last_trade_time":"2026-02-18T13:27:15","percent_change":-15.3976,"prev_day_close":20.6850004196167},{"option":"SPY260402C00697000","bid":9.49,"bid_size":127.0,"ask":9.55,"ask_size":127.0,"iv":0.1448,"open_interest":28.0,"volume":20.0,"delta":0.4048,"gamma":0.0115,"vega":0.9107,"theta":-0.153,"rho":0.3008,"theo":9.5033,"change":1.225,"open":9.51,"high":10.45,"low":9.51,"tick":"down","last_trade_price":9.82,"last_trade_time":"2026-02-18T14:03:28","percent_change":14.2525,"prev_day_close":8.59499979019165},{"option":"SPY260402P00697000","bid":17.47,"bid_size":10.0,"ask":20.91,"ask_size":10.0,"iv":0.1445,"open_interest":1.0,"volume":0.0,"delta":-0.6092,"gamma":0.0115,"vega":0.8993,"theta":-0.1517,"rho":-0.4192,"theo":19.221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-12T10:38:13","percent_change":0.0,"prev_day_close":21.2200002670288},{"option":"SPY260402C00698000","bid":8.98,"bid_size":129.0,"ask":9.04,"ask_size":129.0,"iv":0.1434,"open_interest":55.0,"volume":22.0,"delta":0.3924,"gamma":0.0115,"vega":0.9037,"theta":-0.1502,"rho":0.2996,"theo":8.9925,"change":1.665,"open":9.01,"high":9.94,"low":9.01,"tick":"down","last_trade_price":9.79,"last_trade_time":"2026-02-18T12:55:30","percent_change":20.4923,"prev_day_close":8.125},{"option":"SPY260402P00698000","bid":18.26,"bid_size":1.0,"ask":21.46,"ask_size":10.0,"iv":0.1428,"open_interest":3.0,"volume":0.0,"delta":-0.6218,"gamma":0.0115,"vega":0.8931,"theta":-0.1486,"rho":-0.4262,"theo":19.7206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.87,"last_trade_time":"2026-02-17T10:03:53","percent_change":0.0,"prev_day_close":21.7600002288818},{"option":"SPY260402C00699000","bid":8.49,"bid_size":132.0,"ask":8.54,"ask_size":132.0,"iv":0.1418,"open_interest":12.0,"volume":8.0,"delta":0.3798,"gamma":0.0115,"vega":0.8957,"theta":-0.1473,"rho":0.2897,"theo":8.4981,"change":0.225,"open":9.26,"high":9.26,"low":7.9,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-18T15:25:58","percent_change":2.9316,"prev_day_close":7.67499995231628},{"option":"SPY260402P00699000","bid":18.81,"bid_size":1.0,"ask":22.0,"ask_size":10.0,"iv":0.1417,"open_interest":0.0,"volume":0.0,"delta":-0.6346,"gamma":0.0115,"vega":0.8839,"theta":-0.1454,"rho":-0.4339,"theo":20.2357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.3199996948242},{"option":"SPY260402C00700000","bid":8.01,"bid_size":134.0,"ask":8.06,"ask_size":134.0,"iv":0.1404,"open_interest":146.0,"volume":42.0,"delta":0.3672,"gamma":0.0115,"vega":0.8867,"theta":-0.1442,"rho":0.2797,"theo":8.0197,"change":0.395,"open":8.62,"high":8.82,"low":7.63,"tick":"down","last_trade_price":7.63,"last_trade_time":"2026-02-18T14:56:34","percent_change":5.45957,"prev_day_close":7.2350001335144},{"option":"SPY260402P00700000","bid":19.26,"bid_size":1.0,"ask":22.53,"ask_size":10.0,"iv":0.1402,"open_interest":3.0,"volume":16.0,"delta":-0.6474,"gamma":0.0115,"vega":0.8718,"theta":-0.1421,"rho":-0.4415,"theo":20.7694,"change":-1.57,"open":19.62,"high":21.33,"low":18.78,"tick":"up","last_trade_price":21.33,"last_trade_time":"2026-02-18T15:34:42","percent_change":-6.8559,"prev_day_close":22.9000005722046},{"option":"SPY260402C00701000","bid":7.54,"bid_size":136.0,"ask":7.59,"ask_size":74.0,"iv":0.139,"open_interest":8.0,"volume":1.0,"delta":0.3545,"gamma":0.0114,"vega":0.8767,"theta":-0.1411,"rho":0.2696,"theo":7.5577,"change":1.45,"open":8.26,"high":8.26,"low":8.26,"tick":"up","last_trade_price":8.26,"last_trade_time":"2026-02-18T10:45:50","percent_change":21.2922,"prev_day_close":6.80999994277954},{"option":"SPY260402P00701000","bid":19.56,"bid_size":10.0,"ask":23.07,"ask_size":10.0,"iv":0.1388,"open_interest":1.0,"volume":0.0,"delta":-0.6602,"gamma":0.0114,"vega":0.8622,"theta":-0.1387,"rho":-0.4536,"theo":21.3183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.75,"last_trade_time":"2026-02-13T15:32:05","percent_change":0.0,"prev_day_close":23.4799995422363},{"option":"SPY260402C00702000","bid":7.1,"bid_size":76.0,"ask":7.15,"ask_size":140.0,"iv":0.1376,"open_interest":4.0,"volume":6.0,"delta":0.3418,"gamma":0.0114,"vega":0.8659,"theta":-0.1378,"rho":0.2597,"theo":7.1121,"change":0.93,"open":6.58,"high":7.94,"low":6.58,"tick":"down","last_trade_price":7.33,"last_trade_time":"2026-02-18T14:03:28","percent_change":14.5312,"prev_day_close":6.40000009536743},{"option":"SPY260402P00702000","bid":20.12,"bid_size":10.0,"ask":23.64,"ask_size":10.0,"iv":0.1371,"open_interest":0.0,"volume":2.0,"delta":-0.673,"gamma":0.0114,"vega":0.8458,"theta":-0.1351,"rho":-0.4566,"theo":21.8891,"change":-3.01,"open":20.56,"high":21.04,"low":20.56,"tick":"up","last_trade_price":21.04,"last_trade_time":"2026-02-18T13:45:02","percent_change":-12.5156,"prev_day_close":24.0500001907349},{"option":"SPY260402C00703000","bid":6.66,"bid_size":142.0,"ask":6.71,"ask_size":142.0,"iv":0.1363,"open_interest":17.0,"volume":16.0,"delta":0.329,"gamma":0.0113,"vega":0.8543,"theta":-0.1344,"rho":0.2559,"theo":6.6828,"change":0.825,"open":6.21,"high":7.45,"low":6.16,"tick":"down","last_trade_price":6.83,"last_trade_time":"2026-02-18T14:28:44","percent_change":13.7385,"prev_day_close":6.00500011444092},{"option":"SPY260402P00703000","bid":20.7,"bid_size":10.0,"ask":24.22,"ask_size":10.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":-0.6858,"gamma":0.0113,"vega":0.8354,"theta":-0.1314,"rho":-0.4633,"theo":22.473,"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":24.6700000762939},{"option":"SPY260402C00704000","bid":6.25,"bid_size":146.0,"ask":6.29,"ask_size":79.0,"iv":0.1349,"open_interest":20.0,"volume":19.0,"delta":0.3164,"gamma":0.0112,"vega":0.841,"theta":-0.131,"rho":0.2458,"theo":6.2712,"change":0.77,"open":5.74,"high":6.4,"low":5.74,"tick":"up","last_trade_price":6.4,"last_trade_time":"2026-02-18T15:51:22","percent_change":13.6767,"prev_day_close":5.63000011444092},{"option":"SPY260402P00704000","bid":21.3,"bid_size":10.0,"ask":24.81,"ask_size":10.0,"iv":0.1343,"open_interest":0.0,"volume":2.0,"delta":-0.6987,"gamma":0.0112,"vega":0.8234,"theta":-0.1277,"rho":-0.4708,"theo":23.0722,"change":-3.77,"open":21.13,"high":21.54,"low":21.13,"tick":"up","last_trade_price":21.54,"last_trade_time":"2026-02-18T13:27:14","percent_change":-14.8953,"prev_day_close":25.3099994659424},{"option":"SPY260402C00705000","bid":5.85,"bid_size":150.0,"ask":5.89,"ask_size":81.0,"iv":0.1336,"open_interest":204.0,"volume":57.0,"delta":0.3037,"gamma":0.0112,"vega":0.8271,"theta":-0.1274,"rho":0.2356,"theo":5.8762,"change":0.78,"open":5.33,"high":6.55,"low":5.33,"tick":"up","last_trade_price":6.05,"last_trade_time":"2026-02-18T15:53:28","percent_change":14.8008,"prev_day_close":5.26999998092651},{"option":"SPY260402P00705000","bid":21.91,"bid_size":10.0,"ask":25.42,"ask_size":10.0,"iv":0.1332,"open_interest":6.0,"volume":0.0,"delta":-0.7114,"gamma":0.0111,"vega":0.8054,"theta":-0.1238,"rho":-0.4782,"theo":23.6906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":24.94,"last_trade_time":"2026-02-17T14:49:26","percent_change":0.0,"prev_day_close":25.9750003814697},{"option":"SPY260402C00706000","bid":5.47,"bid_size":82.0,"ask":5.51,"ask_size":152.0,"iv":0.1322,"open_interest":32.0,"volume":60.0,"delta":0.2915,"gamma":0.011,"vega":0.8128,"theta":-0.1239,"rho":0.2258,"theo":5.5092,"change":0.52,"open":4.9,"high":6.08,"low":4.9,"tick":"down","last_trade_price":5.44,"last_trade_time":"2026-02-18T16:09:38","percent_change":10.5691,"prev_day_close":4.92000007629394},{"option":"SPY260402P00706000","bid":22.54,"bid_size":10.0,"ask":26.05,"ask_size":10.0,"iv":0.1318,"open_interest":1.0,"volume":0.0,"delta":-0.7241,"gamma":0.011,"vega":0.7915,"theta":-0.1198,"rho":-0.49,"theo":24.3233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.0,"last_trade_time":"2026-02-12T11:39:57","percent_change":0.0,"prev_day_close":26.6150007247925},{"option":"SPY260402C00707000","bid":5.11,"bid_size":14.0,"ask":5.14,"ask_size":83.0,"iv":0.131,"open_interest":150.0,"volume":91.0,"delta":0.279,"gamma":0.0109,"vega":0.7972,"theta":-0.1202,"rho":0.2159,"theo":5.1461,"change":0.32,"open":5.55,"high":5.55,"low":4.92,"tick":"down","last_trade_price":4.92,"last_trade_time":"2026-02-18T14:55:41","percent_change":6.95652,"prev_day_close":4.60000014305115},{"option":"SPY260402P00707000","bid":23.18,"bid_size":10.0,"ask":26.7,"ask_size":1.0,"iv":0.1301,"open_interest":1.0,"volume":1.0,"delta":-0.7366,"gamma":0.0108,"vega":0.7692,"theta":-0.1158,"rho":-0.4923,"theo":24.9783,"change":-3.625,"open":23.67,"high":23.67,"low":23.67,"tick":"down","last_trade_price":23.67,"last_trade_time":"2026-02-18T10:05:29","percent_change":-13.2808,"prev_day_close":27.2950000762939},{"option":"SPY260402C00710000","bid":4.11,"bid_size":15.0,"ask":4.14,"ask_size":160.0,"iv":0.1275,"open_interest":371.0,"volume":400.0,"delta":0.2418,"gamma":0.0104,"vega":0.7443,"theta":-0.1085,"rho":0.1903,"theo":4.1441,"change":0.48,"open":3.74,"high":4.71,"low":3.74,"tick":"up","last_trade_price":4.18,"last_trade_time":"2026-02-18T15:50:43","percent_change":12.973,"prev_day_close":3.70000004768372},{"option":"SPY260402P00710000","bid":25.23,"bid_size":10.0,"ask":28.71,"ask_size":1.0,"iv":0.1268,"open_interest":14.0,"volume":1.0,"delta":-0.7736,"gamma":0.0103,"vega":0.7161,"theta":-0.1033,"rho":-0.5123,"theo":27.0256,"change":-4.06,"open":25.43,"high":25.43,"low":25.43,"tick":"down","last_trade_price":25.43,"last_trade_time":"2026-02-18T11:53:06","percent_change":-13.7674,"prev_day_close":29.4899997711182},{"option":"SPY260402C00715000","bid":2.77,"bid_size":15.0,"ask":2.8,"ask_size":172.0,"iv":0.1223,"open_interest":256.0,"volume":250.0,"delta":0.1843,"gamma":0.0092,"vega":0.6422,"theta":-0.0885,"rho":0.1465,"theo":2.7978,"change":0.235,"open":2.49,"high":3.24,"low":2.47,"tick":"down","last_trade_price":2.74,"last_trade_time":"2026-02-18T16:00:19","percent_change":9.38124,"prev_day_close":2.50499999523163},{"option":"SPY260402P00715000","bid":28.95,"bid_size":10.0,"ask":32.35,"ask_size":1.0,"iv":0.1214,"open_interest":2.0,"volume":1.0,"delta":-0.831,"gamma":0.0091,"vega":0.6089,"theta":-0.0822,"rho":-0.53,"theo":30.749,"change":-4.3,"open":29.03,"high":29.03,"low":29.03,"tick":"down","last_trade_price":29.03,"last_trade_time":"2026-02-18T11:53:06","percent_change":-12.9013,"prev_day_close":33.3299999237061},{"option":"SPY260402C00720000","bid":1.8,"bid_size":204.0,"ask":1.83,"ask_size":220.0,"iv":0.1181,"open_interest":270.0,"volume":150.0,"delta":0.1342,"gamma":0.0078,"vega":0.5298,"theta":-0.069,"rho":0.1076,"theo":1.813,"change":0.135,"open":1.95,"high":2.13,"low":1.7,"tick":"down","last_trade_price":1.78,"last_trade_time":"2026-02-18T16:00:19","percent_change":8.20669,"prev_day_close":1.64499998092651},{"option":"SPY260402P00720000","bid":33.05,"bid_size":10.0,"ask":36.45,"ask_size":1.0,"iv":0.1172,"open_interest":0.0,"volume":7.0,"delta":-0.8816,"gamma":0.0079,"vega":0.4864,"theta":-0.0634,"rho":-0.5168,"theo":34.8395,"change":-1.535,"open":32.77,"high":36.11,"low":32.71,"tick":"no_change","last_trade_price":36.11,"last_trade_time":"2026-02-18T15:33:20","percent_change":-4.07757,"prev_day_close":37.6450004577637},{"option":"SPY260402C00725000","bid":1.15,"bid_size":122.0,"ask":1.16,"ask_size":25.0,"iv":0.1149,"open_interest":208.0,"volume":129.0,"delta":0.0942,"gamma":0.0062,"vega":0.4197,"theta":-0.0519,"rho":0.0759,"theo":1.1437,"change":0.115,"open":1.14,"high":1.36,"low":1.09,"tick":"no_change","last_trade_price":1.18,"last_trade_time":"2026-02-18T15:56:36","percent_change":10.7981,"prev_day_close":1.06499999761581},{"option":"SPY260402P00725000","bid":37.48,"bid_size":10.0,"ask":40.89,"ask_size":1.0,"iv":0.1122,"open_interest":0.0,"volume":0.0,"delta":-0.9284,"gamma":0.0079,"vega":0.3534,"theta":-0.0614,"rho":-0.4216,"theo":39.2578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.1400012969971},{"option":"SPY260402C00730000","bid":0.72,"bid_size":434.0,"ask":0.74,"ask_size":84.0,"iv":0.1132,"open_interest":75.0,"volume":208.0,"delta":0.065,"gamma":0.0048,"vega":0.3238,"theta":-0.0383,"rho":0.0526,"theo":0.7217,"change":0.035,"open":0.69,"high":0.87,"low":0.69,"tick":"up","last_trade_price":0.72,"last_trade_time":"2026-02-18T15:14:57","percent_change":5.10949,"prev_day_close":0.685000002384186},{"option":"SPY260402P00730000","bid":42.22,"bid_size":10.0,"ask":45.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9762,"gamma":0.0095,"vega":0.1981,"theta":-0.0519,"rho":-0.058,"theo":43.9758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.0949993133545},{"option":"SPY260402C00735000","bid":0.46,"bid_size":478.0,"ask":0.48,"ask_size":188.0,"iv":0.1127,"open_interest":67.0,"volume":273.0,"delta":0.0449,"gamma":0.0036,"vega":0.247,"theta":-0.0283,"rho":0.0365,"theo":0.4653,"change":0.02,"open":0.44,"high":0.56,"low":0.44,"tick":"no_change","last_trade_price":0.47,"last_trade_time":"2026-02-18T15:47:53","percent_change":4.44444,"prev_day_close":0.450000002980232},{"option":"SPY260402P00735000","bid":47.22,"bid_size":10.0,"ask":50.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":48.97,"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":52.0450000762939},{"option":"SPY260402C00740000","bid":0.3,"bid_size":544.0,"ask":0.31,"ask_size":41.0,"iv":0.1129,"open_interest":11.0,"volume":44.0,"delta":0.0315,"gamma":0.0026,"vega":0.189,"theta":-0.0213,"rho":0.0256,"theo":0.3115,"change":0.005,"open":0.35,"high":0.35,"low":0.31,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-18T15:41:02","percent_change":1.63934,"prev_day_close":0.305000007152557},{"option":"SPY260402P00740000","bid":52.22,"bid_size":10.0,"ask":55.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":53.97,"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":57.0549983978272},{"option":"SPY260402C00745000","bid":0.21,"bid_size":592.0,"ask":0.22,"ask_size":258.0,"iv":0.1148,"open_interest":5.0,"volume":10.0,"delta":0.0228,"gamma":0.002,"vega":0.1469,"theta":-0.0164,"rho":0.0185,"theo":0.2182,"change":0.03,"open":0.21,"high":0.25,"low":0.21,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-18T13:24:25","percent_change":14.2857,"prev_day_close":0.21000000089407},{"option":"SPY260402P00745000","bid":57.22,"bid_size":10.0,"ask":60.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":58.97,"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":62.0699996948242},{"option":"SPY260402C00750000","bid":0.15,"bid_size":193.0,"ask":0.16,"ask_size":709.0,"iv":0.1172,"open_interest":2.0,"volume":5.0,"delta":0.0168,"gamma":0.0015,"vega":0.1153,"theta":-0.0129,"rho":0.0136,"theo":0.1578,"change":0.015,"open":0.17,"high":0.17,"low":0.17,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-18T10:35:56","percent_change":9.67742,"prev_day_close":0.155000001192093},{"option":"SPY260402P00750000","bid":62.22,"bid_size":10.0,"ask":65.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":63.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.45,"last_trade_time":"2026-02-13T10:28:10","percent_change":0.0,"prev_day_close":67.0550003051758},{"option":"SPY260402C00755000","bid":0.11,"bid_size":193.0,"ask":0.12,"ask_size":705.0,"iv":0.1201,"open_interest":0.0,"volume":0.0,"delta":0.0126,"gamma":0.0012,"vega":0.0914,"theta":-0.0103,"rho":0.0102,"theo":0.1169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.114999998360872},{"option":"SPY260402P00755000","bid":67.22,"bid_size":10.0,"ask":70.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":68.97,"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":72.1000022888184},{"option":"SPY260402C00760000","bid":0.08,"bid_size":596.0,"ask":0.09,"ask_size":297.0,"iv":0.1227,"open_interest":2.0,"volume":1.0,"delta":0.0098,"gamma":0.0009,"vega":0.0736,"theta":-0.0084,"rho":0.0079,"theo":0.0895,"change":0.01,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T11:20:04","percent_change":11.1111,"prev_day_close":0.0899999998509884},{"option":"SPY260402P00760000","bid":72.22,"bid_size":10.0,"ask":75.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":73.97,"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":77.1000022888184},{"option":"SPY260402C00765000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":730.0,"iv":0.1267,"open_interest":4.0,"volume":2.0,"delta":0.0077,"gamma":0.0007,"vega":0.0604,"theta":-0.007,"rho":0.0062,"theo":0.0706,"change":0.0,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:18:58","percent_change":2.23517e-6,"prev_day_close":0.0699999984353781},{"option":"SPY260402P00765000","bid":77.22,"bid_size":10.0,"ask":80.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":78.97,"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":82.0349998474121},{"option":"SPY260402C00770000","bid":0.05,"bid_size":193.0,"ask":0.06,"ask_size":396.0,"iv":0.1299,"open_interest":1.0,"volume":0.0,"delta":0.0062,"gamma":0.0006,"vega":0.0504,"theta":-0.0059,"rho":0.005,"theo":0.0575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-17T15:24:58","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260402P00770000","bid":82.22,"bid_size":10.0,"ask":85.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":83.97,"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":87.0550003051758},{"option":"SPY260402C00775000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":359.0,"iv":0.1336,"open_interest":2.0,"volume":0.0,"delta":0.0052,"gamma":0.0005,"vega":0.0429,"theta":-0.0052,"rho":0.0041,"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":"2026-02-17T14:03:34","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260402P00775000","bid":87.22,"bid_size":10.0,"ask":90.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":88.97,"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":92.1000022888184},{"option":"SPY260402C00780000","bid":0.03,"bid_size":678.0,"ask":0.05,"ask_size":717.0,"iv":0.1382,"open_interest":1.0,"volume":1.0,"delta":0.0044,"gamma":0.0004,"vega":0.0372,"theta":-0.0046,"rho":0.0035,"theo":0.0415,"change":0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T13:03:15","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260402P00780000","bid":92.22,"bid_size":10.0,"ask":95.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":93.97,"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":97.0550003051758},{"option":"SPY260402C00785000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":392.0,"iv":0.1424,"open_interest":492.0,"volume":0.0,"delta":0.0038,"gamma":0.0003,"vega":0.0326,"theta":-0.0041,"rho":0.003,"theo":0.0361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T09:30:00","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260402P00785000","bid":97.22,"bid_size":10.0,"ask":100.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":98.97,"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":102.069999694824},{"option":"SPY260402C00790000","bid":0.03,"bid_size":193.0,"ask":0.04,"ask_size":497.0,"iv":0.1485,"open_interest":0.0,"volume":0.0,"delta":0.0033,"gamma":0.0003,"vega":0.029,"theta":-0.0038,"rho":0.0026,"theo":0.0323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260402P00790000","bid":102.22,"bid_size":10.0,"ask":105.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":103.97,"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":107.100002288818},{"option":"SPY260402C00795000","bid":0.02,"bid_size":679.0,"ask":0.04,"ask_size":729.0,"iv":0.1522,"open_interest":2.0,"volume":0.0,"delta":0.003,"gamma":0.0002,"vega":0.026,"theta":-0.0035,"rho":0.0024,"theo":0.0293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:54:12","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260402P00795000","bid":107.22,"bid_size":10.0,"ask":110.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":108.97,"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":112.100002288818},{"option":"SPY260402C00800000","bid":0.02,"bid_size":669.0,"ask":0.03,"ask_size":424.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0002,"vega":0.0238,"theta":-0.0033,"rho":0.0021,"theo":0.0271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260402P00800000","bid":112.22,"bid_size":10.0,"ask":115.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":113.97,"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":117.034999847412},{"option":"SPY260402C00805000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":437.0,"iv":0.1612,"open_interest":0.0,"volume":0.0,"delta":0.0024,"gamma":0.0002,"vega":0.0215,"theta":-0.0031,"rho":0.0019,"theo":0.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260402P00805000","bid":117.22,"bid_size":10.0,"ask":120.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":118.97,"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":122.100002288818},{"option":"SPY260402C00810000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":527.0,"iv":0.1669,"open_interest":0.0,"volume":0.0,"delta":0.0022,"gamma":0.0002,"vega":0.0198,"theta":-0.0029,"rho":0.0017,"theo":0.023,"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":0.0249999994412065},{"option":"SPY260402P00810000","bid":122.22,"bid_size":10.0,"ask":125.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":123.97,"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":127.079998016357},{"option":"SPY260402C00815000","bid":0.02,"bid_size":193.0,"ask":0.03,"ask_size":683.0,"iv":0.1727,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0002,"vega":0.0183,"theta":-0.0028,"rho":0.0016,"theo":0.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY260402P00815000","bid":127.22,"bid_size":10.0,"ask":130.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":128.97,"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":132.07999420166},{"option":"SPY260402C00820000","bid":0.01,"bid_size":699.0,"ask":0.03,"ask_size":725.0,"iv":0.1746,"open_interest":1.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.017,"theta":-0.0026,"rho":0.0015,"theo":0.0204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-13T10:28:10","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00820000","bid":132.22,"bid_size":10.0,"ask":135.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":133.97,"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":137.104995727539},{"option":"SPY260402C00825000","bid":0.01,"bid_size":698.0,"ask":0.03,"ask_size":729.0,"iv":0.1801,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0156,"theta":-0.0025,"rho":0.0014,"theo":0.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00825000","bid":137.22,"bid_size":10.0,"ask":140.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":138.97,"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":142.07999420166},{"option":"SPY260402C00830000","bid":0.01,"bid_size":697.0,"ask":0.03,"ask_size":733.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0146,"theta":-0.0024,"rho":0.0012,"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":0.0149999996647239},{"option":"SPY260402P00830000","bid":142.22,"bid_size":10.0,"ask":145.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":143.97,"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":147.104995727539},{"option":"SPY260402C00835000","bid":0.01,"bid_size":697.0,"ask":0.03,"ask_size":743.0,"iv":0.1909,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0001,"vega":0.0137,"theta":-0.0023,"rho":0.0012,"theo":0.0171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00835000","bid":147.22,"bid_size":10.0,"ask":150.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":148.97,"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":152.104995727539},{"option":"SPY260402C00840000","bid":0.01,"bid_size":696.0,"ask":0.03,"ask_size":752.0,"iv":0.1962,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0127,"theta":-0.0022,"rho":0.0011,"theo":0.016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00840000","bid":152.22,"bid_size":10.0,"ask":155.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":153.97,"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":157.07999420166},{"option":"SPY260402C00845000","bid":0.01,"bid_size":696.0,"ask":0.03,"ask_size":761.0,"iv":0.2015,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.012,"theta":-0.0021,"rho":0.001,"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":0.0149999996647239},{"option":"SPY260402P00845000","bid":157.22,"bid_size":10.0,"ask":160.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":158.97,"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":162.07999420166},{"option":"SPY260402C00850000","bid":0.01,"bid_size":696.0,"ask":0.03,"ask_size":770.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0112,"theta":-0.002,"rho":0.001,"theo":0.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00850000","bid":162.22,"bid_size":10.0,"ask":165.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":163.97,"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":167.389999389648},{"option":"SPY260402C00855000","bid":0.01,"bid_size":696.0,"ask":0.03,"ask_size":782.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0107,"theta":-0.002,"rho":0.0009,"theo":0.014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00855000","bid":167.22,"bid_size":10.0,"ask":170.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":168.97,"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":172.07999420166},{"option":"SPY260402C00860000","bid":0.01,"bid_size":695.0,"ask":0.02,"ask_size":94.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.01,"theta":-0.0019,"rho":0.0008,"theo":0.0132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00860000","bid":172.22,"bid_size":10.0,"ask":175.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":173.97,"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":177.044998168945},{"option":"SPY260402C00865000","bid":0.01,"bid_size":383.0,"ask":0.02,"ask_size":193.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0094,"theta":-0.0018,"rho":0.0008,"theo":0.0126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00865000","bid":177.22,"bid_size":10.0,"ask":180.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":178.97,"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":182.07999420166},{"option":"SPY260402C00870000","bid":0.01,"bid_size":443.0,"ask":0.02,"ask_size":193.0,"iv":0.2218,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0089,"theta":-0.0018,"rho":0.0007,"theo":0.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00870000","bid":182.22,"bid_size":10.0,"ask":185.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":183.97,"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":187.07999420166},{"option":"SPY260402C00875000","bid":0.01,"bid_size":441.0,"ask":0.02,"ask_size":193.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0085,"theta":-0.0017,"rho":0.0007,"theo":0.0116,"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":0.0149999996647239},{"option":"SPY260402P00875000","bid":187.22,"bid_size":10.0,"ask":190.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":188.97,"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":192.07999420166},{"option":"SPY260402C00880000","bid":0.01,"bid_size":272.0,"ask":0.02,"ask_size":452.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.008,"theta":-0.0016,"rho":0.0007,"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":0.0149999996647239},{"option":"SPY260402P00880000","bid":192.22,"bid_size":10.0,"ask":195.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":193.97,"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":197.044998168945},{"option":"SPY260402C00885000","bid":0.01,"bid_size":178.0,"ask":0.02,"ask_size":699.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0077,"theta":-0.0016,"rho":0.0006,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00885000","bid":197.22,"bid_size":10.0,"ask":200.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":198.97,"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":202.034996032715},{"option":"SPY260402C00890000","bid":0.01,"bid_size":96.0,"ask":0.02,"ask_size":701.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0073,"theta":-0.0015,"rho":0.0006,"theo":0.0103,"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":0.0149999996647239},{"option":"SPY260402P00890000","bid":202.22,"bid_size":10.0,"ask":205.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":203.97,"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":207.104995727539},{"option":"SPY260402C00895000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":703.0,"iv":0.2386,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.007,"theta":-0.0015,"rho":0.0006,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00895000","bid":207.22,"bid_size":10.0,"ask":210.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":208.97,"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":212.034996032715},{"option":"SPY260402C00900000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":704.0,"iv":0.2431,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0066,"theta":-0.0015,"rho":0.0005,"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":0.0149999996647239},{"option":"SPY260402P00900000","bid":212.22,"bid_size":10.0,"ask":215.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.111,"rho":0.0,"theo":213.97,"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":217.034996032715},{"option":"SPY260417C00300000","bid":385.56,"bid_size":7.0,"ask":388.35,"ask_size":10.0,"iv":0.7,"open_interest":1.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.2351,"theo":386.9711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":396.14,"last_trade_time":"2026-02-12T09:42:31","percent_change":0.0,"prev_day_close":383.94499206543},{"option":"SPY260417P00300000","bid":0.07,"bid_size":713.0,"ask":0.08,"ask_size":10.0,"iv":0.7277,"open_interest":36941.0,"volume":145.0,"delta":-0.0015,"gamma":0.0,"vega":0.0135,"theta":-0.008,"rho":-0.0017,"theo":0.088,"change":-0.015,"open":0.07,"high":0.08,"low":0.07,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T15:50:05","percent_change":-15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260417C00305000","bid":380.59,"bid_size":15.0,"ask":383.37,"ask_size":15.0,"iv":0.6949,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0085,"theta":0.0,"rho":0.239,"theo":381.9901,"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":378.96501159668},{"option":"SPY260417P00305000","bid":0.08,"bid_size":579.0,"ask":0.09,"ask_size":343.0,"iv":0.7222,"open_interest":2234.0,"volume":226.0,"delta":-0.0016,"gamma":0.0,"vega":0.0142,"theta":-0.0083,"rho":-0.0018,"theo":0.0919,"change":-0.005,"open":0.07,"high":0.09,"low":0.07,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-18T13:43:45","percent_change":-5.26316,"prev_day_close":0.0950000025331974},{"option":"SPY260417C00310000","bid":375.62,"bid_size":2.0,"ask":378.39,"ask_size":10.0,"iv":0.6891,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0088,"theta":0.0,"rho":0.2428,"theo":377.0092,"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":373.990005493164},{"option":"SPY260417P00310000","bid":0.08,"bid_size":720.0,"ask":0.09,"ask_size":10.0,"iv":0.7086,"open_interest":721.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0149,"theta":-0.0086,"rho":-0.0019,"theo":0.0961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T15:00:00","percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"SPY260417C00315000","bid":370.61,"bid_size":30.0,"ask":373.41,"ask_size":10.0,"iv":0.6829,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":0.2467,"theo":372.0285,"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":369.014999389648},{"option":"SPY260417P00315000","bid":0.09,"bid_size":633.0,"ask":0.1,"ask_size":281.0,"iv":0.7025,"open_interest":1216.0,"volume":25.0,"delta":-0.0018,"gamma":0.0,"vega":0.0157,"theta":-0.0089,"rho":-0.002,"theo":0.1007,"change":-0.005,"open":0.11,"high":0.11,"low":0.09,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T16:14:26","percent_change":-4.76191,"prev_day_close":0.105000000447035},{"option":"SPY260417C00320000","bid":365.64,"bid_size":7.0,"ask":368.43,"ask_size":3.0,"iv":0.6748,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":0.2506,"theo":367.0481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":363.900009155273},{"option":"SPY260417P00320000","bid":0.1,"bid_size":343.0,"ask":0.11,"ask_size":343.0,"iv":0.6958,"open_interest":7295.0,"volume":435.0,"delta":-0.0019,"gamma":0.0,"vega":0.0166,"theta":-0.0093,"rho":-0.0021,"theo":0.1058,"change":-0.015,"open":0.1,"high":0.11,"low":0.09,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:19:15","percent_change":-13.0435,"prev_day_close":0.114999998360872},{"option":"SPY260417C00325000","bid":360.66,"bid_size":8.0,"ask":363.45,"ask_size":2.0,"iv":0.6834,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":0.2544,"theo":362.0678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.78,"last_trade_time":"2026-01-29T15:13:12","percent_change":0.0,"prev_day_close":359.054992675781},{"option":"SPY260417P00325000","bid":0.11,"bid_size":62.0,"ask":0.12,"ask_size":602.0,"iv":0.6886,"open_interest":364.0,"volume":1871.0,"delta":-0.002,"gamma":0.0,"vega":0.0176,"theta":-0.0096,"rho":-0.0022,"theo":0.1112,"change":-0.025,"open":0.11,"high":0.11,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T14:19:03","percent_change":-20.0,"prev_day_close":0.12499999627471},{"option":"SPY260417C00330000","bid":355.7,"bid_size":20.0,"ask":358.47,"ask_size":1.0,"iv":0.6688,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0125,"theta":0.0,"rho":0.2582,"theo":357.0878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.080001831055},{"option":"SPY260417P00330000","bid":0.11,"bid_size":557.0,"ask":0.12,"ask_size":65.0,"iv":0.6754,"open_interest":1810.0,"volume":466.0,"delta":-0.0021,"gamma":0.0,"vega":0.0186,"theta":-0.0101,"rho":-0.0024,"theo":0.1172,"change":-0.015,"open":0.12,"high":0.12,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T14:18:50","percent_change":-12.0,"prev_day_close":0.12499999627471},{"option":"SPY260417C00335000","bid":350.72,"bid_size":2.0,"ask":353.49,"ask_size":10.0,"iv":0.6644,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0137,"theta":0.0,"rho":0.2674,"theo":352.1087,"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":349.095001220703},{"option":"SPY260417P00335000","bid":0.12,"bid_size":343.0,"ask":0.13,"ask_size":343.0,"iv":0.6679,"open_interest":7940.0,"volume":55.0,"delta":-0.0023,"gamma":0.0,"vega":0.0197,"theta":-0.0105,"rho":-0.0025,"theo":0.1236,"change":-0.005,"open":0.13,"high":0.13,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:22:53","percent_change":-3.7037,"prev_day_close":0.134999997913837},{"option":"SPY260417C00340000","bid":345.72,"bid_size":10.0,"ask":348.52,"ask_size":10.0,"iv":0.6501,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":0.2713,"theo":347.1305,"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":343.990005493164},{"option":"SPY260417P00340000","bid":0.13,"bid_size":192.0,"ask":0.14,"ask_size":551.0,"iv":0.6602,"open_interest":518.0,"volume":35.0,"delta":-0.0024,"gamma":0.0,"vega":0.0209,"theta":-0.011,"rho":-0.0027,"theo":0.1306,"change":-0.015,"open":0.14,"high":0.14,"low":0.12,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-18T14:18:24","percent_change":-10.3448,"prev_day_close":0.145000003278255},{"option":"SPY260417C00345000","bid":340.75,"bid_size":12.0,"ask":343.54,"ask_size":24.0,"iv":0.6398,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":0.2752,"theo":342.1526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.144989013672},{"option":"SPY260417P00345000","bid":0.14,"bid_size":62.0,"ask":0.15,"ask_size":688.0,"iv":0.6521,"open_interest":895.0,"volume":69.0,"delta":-0.0026,"gamma":0.0,"vega":0.0221,"theta":-0.0115,"rho":-0.0028,"theo":0.1381,"change":-0.015,"open":0.14,"high":0.14,"low":0.12,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:56:35","percent_change":-9.67742,"prev_day_close":0.155000001192093},{"option":"SPY260417C00350000","bid":335.76,"bid_size":32.0,"ask":338.56,"ask_size":10.0,"iv":0.6366,"open_interest":2.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0159,"theta":0.0,"rho":0.2791,"theo":337.1751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":341.0,"last_trade_time":"2026-02-06T13:57:11","percent_change":0.0,"prev_day_close":334.169998168945},{"option":"SPY260417P00350000","bid":0.15,"bid_size":1.0,"ask":0.16,"ask_size":659.0,"iv":0.6438,"open_interest":16339.0,"volume":50.0,"delta":-0.0028,"gamma":0.0,"vega":0.0235,"theta":-0.0121,"rho":-0.0031,"theo":0.1465,"change":-0.025,"open":0.13,"high":0.14,"low":0.13,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-18T13:53:04","percent_change":-15.1515,"prev_day_close":0.16499999910593},{"option":"SPY260417C00355000","bid":330.81,"bid_size":10.0,"ask":333.58,"ask_size":10.0,"iv":0.6326,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":0.2829,"theo":332.1979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.059997558594},{"option":"SPY260417P00355000","bid":0.15,"bid_size":343.0,"ask":0.16,"ask_size":281.0,"iv":0.6313,"open_interest":162.0,"volume":1.0,"delta":-0.0029,"gamma":0.0,"vega":0.0249,"theta":-0.0126,"rho":-0.0033,"theo":0.155,"change":-0.015,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:53:17","percent_change":-9.09091,"prev_day_close":0.16499999910593},{"option":"SPY260417C00360000","bid":325.82,"bid_size":5.0,"ask":328.61,"ask_size":50.0,"iv":0.6159,"open_interest":88.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":0.2868,"theo":327.2211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":332.82,"last_trade_time":"2026-02-11T10:23:28","percent_change":0.0,"prev_day_close":324.220001220703},{"option":"SPY260417P00360000","bid":0.16,"bid_size":425.0,"ask":0.17,"ask_size":70.0,"iv":0.623,"open_interest":383.0,"volume":3.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0264,"theta":-0.0132,"rho":-0.0035,"theo":0.1644,"change":-0.03,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:57:54","percent_change":-16.6667,"prev_day_close":0.179999999701977},{"option":"SPY260417C00365000","bid":320.83,"bid_size":40.0,"ask":323.62,"ask_size":2.0,"iv":0.6145,"open_interest":1.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0213,"theta":0.0,"rho":0.2944,"theo":322.2447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.95,"last_trade_time":"2026-02-11T12:31:44","percent_change":0.0,"prev_day_close":319.244995117188},{"option":"SPY260417P00365000","bid":0.17,"bid_size":343.0,"ask":0.18,"ask_size":281.0,"iv":0.6145,"open_interest":127.0,"volume":2.0,"delta":-0.0034,"gamma":0.0001,"vega":0.0281,"theta":-0.0139,"rho":-0.0037,"theo":0.1745,"change":-0.045,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:17:53","percent_change":-23.0769,"prev_day_close":0.195000000298023},{"option":"SPY260417C00370000","bid":315.86,"bid_size":3.0,"ask":318.66,"ask_size":50.0,"iv":0.6012,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.023,"theta":0.0,"rho":0.3034,"theo":317.27,"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":314.264999389648},{"option":"SPY260417P00370000","bid":0.18,"bid_size":343.0,"ask":0.19,"ask_size":281.0,"iv":0.6058,"open_interest":1390.0,"volume":0.0,"delta":-0.0036,"gamma":0.0001,"vega":0.03,"theta":-0.0146,"rho":-0.004,"theo":0.1853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-12T15:56:08","percent_change":0.0,"prev_day_close":0.204999998211861},{"option":"SPY260417C00375000","bid":310.91,"bid_size":20.0,"ask":313.68,"ask_size":1.0,"iv":0.5993,"open_interest":0.0,"volume":0.0,"delta":0.997,"gamma":0.0001,"vega":0.0243,"theta":0.0,"rho":0.3073,"theo":312.2963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.309997558594},{"option":"SPY260417P00375000","bid":0.2,"bid_size":62.0,"ask":0.21,"ask_size":788.0,"iv":0.6002,"open_interest":52.0,"volume":140.0,"delta":-0.0039,"gamma":0.0001,"vega":0.032,"theta":-0.0153,"rho":-0.0043,"theo":0.1974,"change":-0.025,"open":0.19,"high":0.19,"low":0.19,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-18T09:52:44","percent_change":-11.6279,"prev_day_close":0.214999996125698},{"option":"SPY260417C00380000","bid":305.94,"bid_size":9.0,"ask":308.71,"ask_size":2.0,"iv":0.5883,"open_interest":1.0,"volume":0.0,"delta":0.9968,"gamma":0.0001,"vega":0.0257,"theta":0.0,"rho":0.3112,"theo":307.3232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.2,"last_trade_time":"2026-01-21T14:27:41","percent_change":0.0,"prev_day_close":304.320007324219},{"option":"SPY260417P00380000","bid":0.21,"bid_size":343.0,"ask":0.22,"ask_size":648.0,"iv":0.5913,"open_interest":399.0,"volume":1.0,"delta":-0.0041,"gamma":0.0001,"vega":0.0339,"theta":-0.016,"rho":-0.0045,"theo":0.2093,"change":-0.035,"open":0.19,"high":0.19,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T10:17:53","percent_change":-15.5556,"prev_day_close":0.225000001490116},{"option":"SPY260417C00385000","bid":300.96,"bid_size":18.0,"ask":303.74,"ask_size":24.0,"iv":0.5774,"open_interest":20.0,"volume":0.0,"delta":0.9965,"gamma":0.0001,"vega":0.0271,"theta":0.0,"rho":0.315,"theo":302.3506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":307.09,"last_trade_time":"2026-01-30T13:05:53","percent_change":0.0,"prev_day_close":299.355010986328},{"option":"SPY260417P00385000","bid":0.22,"bid_size":343.0,"ask":0.23,"ask_size":508.0,"iv":0.5822,"open_interest":115.0,"volume":175.0,"delta":-0.0044,"gamma":0.0001,"vega":0.036,"theta":-0.0168,"rho":-0.0049,"theo":0.2224,"change":-0.025,"open":0.21,"high":0.22,"low":0.21,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T15:52:32","percent_change":-10.2041,"prev_day_close":0.244999997317791},{"option":"SPY260417C00390000","bid":295.96,"bid_size":40.0,"ask":298.77,"ask_size":10.0,"iv":0.5705,"open_interest":20.0,"volume":0.0,"delta":0.9962,"gamma":0.0001,"vega":0.0291,"theta":0.0,"rho":0.3189,"theo":297.3785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.25,"last_trade_time":"2026-01-30T13:06:42","percent_change":0.0,"prev_day_close":294.385009765625},{"option":"SPY260417P00390000","bid":0.23,"bid_size":343.0,"ask":0.24,"ask_size":65.0,"iv":0.5732,"open_interest":363.0,"volume":4.0,"delta":-0.0047,"gamma":0.0001,"vega":0.0382,"theta":-0.0177,"rho":-0.0052,"theo":0.2365,"change":-0.035,"open":0.22,"high":0.22,"low":0.22,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-18T13:42:32","percent_change":-13.7255,"prev_day_close":0.254999995231628},{"option":"SPY260417C00395000","bid":291.02,"bid_size":2.0,"ask":293.79,"ask_size":20.0,"iv":0.5668,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0001,"vega":0.0333,"theta":0.0,"rho":0.3275,"theo":292.4069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.51,"last_trade_time":"2026-02-06T14:55:28","percent_change":0.0,"prev_day_close":289.410003662109},{"option":"SPY260417P00395000","bid":0.25,"bid_size":343.0,"ask":0.26,"ask_size":608.0,"iv":0.5667,"open_interest":3333.0,"volume":435.0,"delta":-0.0051,"gamma":0.0001,"vega":0.0406,"theta":-0.0185,"rho":-0.0056,"theo":0.2514,"change":-0.045,"open":0.22,"high":0.22,"low":0.22,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-18T11:08:46","percent_change":-16.9811,"prev_day_close":0.265000000596046},{"option":"SPY260417C00400000","bid":286.04,"bid_size":10.0,"ask":288.82,"ask_size":8.0,"iv":0.5587,"open_interest":4.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0361,"theta":0.0,"rho":0.3405,"theo":287.4375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.67,"last_trade_time":"2026-01-16T12:09:07","percent_change":0.0,"prev_day_close":284.309997558594},{"option":"SPY260417P00400000","bid":0.26,"bid_size":362.0,"ask":0.28,"ask_size":750.0,"iv":0.5598,"open_interest":1293.0,"volume":37.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0432,"theta":-0.0194,"rho":-0.006,"theo":0.2671,"change":-0.005,"open":0.25,"high":0.28,"low":0.23,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-02-18T16:14:02","percent_change":-1.75438,"prev_day_close":0.284999996423721},{"option":"SPY260417C00405000","bid":281.07,"bid_size":2.0,"ask":283.86,"ask_size":20.0,"iv":0.5475,"open_interest":1.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.0381,"theta":0.0,"rho":0.3444,"theo":282.4696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":286.61,"last_trade_time":"2026-02-06T13:50:26","percent_change":0.0,"prev_day_close":279.485000610352},{"option":"SPY260417P00405000","bid":0.28,"bid_size":364.0,"ask":0.29,"ask_size":487.0,"iv":0.5503,"open_interest":716.0,"volume":227.0,"delta":-0.0058,"gamma":0.0001,"vega":0.0459,"theta":-0.0204,"rho":-0.0064,"theo":0.2839,"change":-0.005,"open":0.25,"high":0.3,"low":0.25,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:45:41","percent_change":-1.63935,"prev_day_close":0.305000007152557},{"option":"SPY260417C00410000","bid":276.11,"bid_size":10.0,"ask":278.89,"ask_size":10.0,"iv":0.5392,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.0403,"theta":0.0,"rho":0.3483,"theo":277.5024,"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":274.524993896484},{"option":"SPY260417P00410000","bid":0.3,"bid_size":345.0,"ask":0.31,"ask_size":580.0,"iv":0.5432,"open_interest":934.0,"volume":7.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0489,"theta":-0.0214,"rho":-0.0068,"theo":0.3015,"change":-0.055,"open":0.3,"high":0.3,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-18T11:12:17","percent_change":-16.9231,"prev_day_close":0.325000002980232},{"option":"SPY260417C00415000","bid":271.13,"bid_size":8.0,"ask":273.92,"ask_size":10.0,"iv":0.5346,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.0425,"theta":0.0,"rho":0.3522,"theo":272.5358,"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":269.404998779297},{"option":"SPY260417P00415000","bid":0.32,"bid_size":65.0,"ask":0.33,"ask_size":576.0,"iv":0.5357,"open_interest":886.0,"volume":2.0,"delta":-0.0066,"gamma":0.0001,"vega":0.052,"theta":-0.0224,"rho":-0.0073,"theo":0.3202,"change":-0.035,"open":0.3,"high":0.3,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:18:51","percent_change":-10.4478,"prev_day_close":0.33500000834465},{"option":"SPY260417C00420000","bid":266.19,"bid_size":15.0,"ask":268.96,"ask_size":10.0,"iv":0.5248,"open_interest":30.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.0463,"theta":0.0,"rho":0.356,"theo":267.5701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.65,"last_trade_time":"2026-02-06T13:48:56","percent_change":0.0,"prev_day_close":264.595001220703},{"option":"SPY260417P00420000","bid":0.33,"bid_size":423.0,"ask":0.34,"ask_size":54.0,"iv":0.526,"open_interest":335.0,"volume":3.0,"delta":-0.0071,"gamma":0.0001,"vega":0.0551,"theta":-0.0234,"rho":-0.0078,"theo":0.34,"change":-0.045,"open":0.3,"high":0.31,"low":0.3,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-18T13:28:42","percent_change":-12.6761,"prev_day_close":0.355000004172325},{"option":"SPY260417C00425000","bid":261.22,"bid_size":8.0,"ask":263.99,"ask_size":10.0,"iv":0.5195,"open_interest":2.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.0519,"theta":0.0,"rho":0.3792,"theo":262.605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":266.55,"last_trade_time":"2026-02-06T13:40:55","percent_change":0.0,"prev_day_close":259.630004882812},{"option":"SPY260417P00425000","bid":0.35,"bid_size":425.0,"ask":0.36,"ask_size":51.0,"iv":0.5183,"open_interest":1079.0,"volume":0.0,"delta":-0.0076,"gamma":0.0001,"vega":0.0584,"theta":-0.0245,"rho":-0.0083,"theo":0.3609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.41,"last_trade_time":"2026-02-17T12:35:50","percent_change":0.0,"prev_day_close":0.379999995231628},{"option":"SPY260417C00430000","bid":256.26,"bid_size":3.0,"ask":259.03,"ask_size":10.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9929,"gamma":0.0001,"vega":0.0549,"theta":0.0,"rho":0.3837,"theo":257.6435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.32,"last_trade_time":"2026-02-13T15:20:40","percent_change":0.0,"prev_day_close":254.345001220703},{"option":"SPY260417P00430000","bid":0.38,"bid_size":66.0,"ask":0.39,"ask_size":494.0,"iv":0.5122,"open_interest":520.0,"volume":0.0,"delta":-0.0081,"gamma":0.0002,"vega":0.062,"theta":-0.0256,"rho":-0.0089,"theo":0.3829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.46,"last_trade_time":"2026-02-17T11:13:17","percent_change":0.0,"prev_day_close":0.405000001192093},{"option":"SPY260417C00435000","bid":251.27,"bid_size":10.0,"ask":254.07,"ask_size":60.0,"iv":0.5028,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0002,"vega":0.0579,"theta":0.0,"rho":0.3876,"theo":252.683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.709999084473},{"option":"SPY260417P00435000","bid":0.4,"bid_size":348.0,"ask":0.41,"ask_size":348.0,"iv":0.504,"open_interest":203.0,"volume":0.0,"delta":-0.0087,"gamma":0.0002,"vega":0.0658,"theta":-0.0269,"rho":-0.0095,"theo":0.4073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-17T11:47:59","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPY260417C00440000","bid":246.34,"bid_size":5.0,"ask":249.11,"ask_size":5.0,"iv":0.4944,"open_interest":9.0,"volume":0.0,"delta":0.9917,"gamma":0.0002,"vega":0.0611,"theta":0.0,"rho":0.3915,"theo":247.7235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.83,"last_trade_time":"2026-02-13T15:32:25","percent_change":0.0,"prev_day_close":244.729995727539},{"option":"SPY260417P00440000","bid":0.42,"bid_size":349.0,"ask":0.43,"ask_size":281.0,"iv":0.4956,"open_interest":201.0,"volume":1.0,"delta":-0.0093,"gamma":0.0002,"vega":0.0697,"theta":-0.0281,"rho":-0.0102,"theo":0.4315,"change":-0.025,"open":0.43,"high":0.43,"low":0.43,"tick":"down","last_trade_price":0.43,"last_trade_time":"2026-02-18T14:48:17","percent_change":-5.4945,"prev_day_close":0.454999998211861},{"option":"SPY260417C00445000","bid":241.38,"bid_size":6.0,"ask":244.15,"ask_size":12.0,"iv":0.4876,"open_interest":1.0,"volume":0.0,"delta":0.9911,"gamma":0.0002,"vega":0.065,"theta":0.0,"rho":0.3954,"theo":242.7648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":246.64,"last_trade_time":"2026-02-06T13:40:19","percent_change":0.0,"prev_day_close":239.79500579834},{"option":"SPY260417P00445000","bid":0.45,"bid_size":212.0,"ask":0.46,"ask_size":349.0,"iv":0.4889,"open_interest":1058.0,"volume":282.0,"delta":-0.0099,"gamma":0.0002,"vega":0.0738,"theta":-0.0292,"rho":-0.0109,"theo":0.4556,"change":0.005,"open":0.43,"high":0.48,"low":0.4,"tick":"up","last_trade_price":0.48,"last_trade_time":"2026-02-18T15:24:09","percent_change":1.05263,"prev_day_close":0.474999994039536},{"option":"SPY260417C00450000","bid":236.41,"bid_size":20.0,"ask":239.2,"ask_size":25.0,"iv":0.4813,"open_interest":0.0,"volume":0.0,"delta":0.9904,"gamma":0.0002,"vega":0.0719,"theta":0.0,"rho":0.4197,"theo":237.8071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.28,"last_trade_time":"2026-02-03T12:05:05","percent_change":0.0,"prev_day_close":234.844993591309},{"option":"SPY260417P00450000","bid":0.47,"bid_size":432.0,"ask":0.48,"ask_size":45.0,"iv":0.4804,"open_interest":5571.0,"volume":1953.0,"delta":-0.0106,"gamma":0.0002,"vega":0.0784,"theta":-0.0305,"rho":-0.0116,"theo":0.4833,"change":-0.065,"open":0.49,"high":0.49,"low":0.43,"tick":"no_change","last_trade_price":0.44,"last_trade_time":"2026-02-18T13:30:52","percent_change":-12.8713,"prev_day_close":0.504999995231628},{"option":"SPY260417C00455000","bid":231.44,"bid_size":5.0,"ask":234.24,"ask_size":20.0,"iv":0.4723,"open_interest":3.0,"volume":0.0,"delta":0.9896,"gamma":0.0002,"vega":0.0766,"theta":-0.0016,"rho":0.43,"theo":232.8528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.31,"last_trade_time":"2026-02-05T15:21:03","percent_change":0.0,"prev_day_close":229.88500213623},{"option":"SPY260417P00455000","bid":0.5,"bid_size":351.0,"ask":0.51,"ask_size":281.0,"iv":0.473,"open_interest":229.0,"volume":198.0,"delta":-0.0113,"gamma":0.0002,"vega":0.0831,"theta":-0.0319,"rho":-0.0124,"theo":0.5122,"change":-0.075,"open":0.46,"high":0.46,"low":0.46,"tick":"no_change","last_trade_price":0.46,"last_trade_time":"2026-02-18T10:04:54","percent_change":-14.0187,"prev_day_close":0.534999996423721},{"option":"SPY260417C00460000","bid":226.49,"bid_size":5.0,"ask":229.29,"ask_size":20.0,"iv":0.4649,"open_interest":2.0,"volume":0.0,"delta":0.9889,"gamma":0.0002,"vega":0.0808,"theta":-0.0036,"rho":0.4339,"theo":227.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":224.4,"last_trade_time":"2026-02-13T15:14:46","percent_change":0.0,"prev_day_close":224.935005187988},{"option":"SPY260417P00460000","bid":0.53,"bid_size":352.0,"ask":0.54,"ask_size":281.0,"iv":0.4655,"open_interest":516.0,"volume":104.0,"delta":-0.0121,"gamma":0.0002,"vega":0.0878,"theta":-0.0332,"rho":-0.0132,"theo":0.542,"change":-0.035,"open":0.51,"high":0.53,"low":0.47,"tick":"up","last_trade_price":0.53,"last_trade_time":"2026-02-18T14:17:56","percent_change":-6.19469,"prev_day_close":0.564999997615814},{"option":"SPY260417C00465000","bid":221.56,"bid_size":2.0,"ask":224.33,"ask_size":40.0,"iv":0.4584,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0003,"vega":0.0853,"theta":-0.0057,"rho":0.4378,"theo":222.9492,"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":219.98999786377},{"option":"SPY260417P00465000","bid":0.56,"bid_size":353.0,"ask":0.57,"ask_size":281.0,"iv":0.458,"open_interest":331.0,"volume":1.0,"delta":-0.0129,"gamma":0.0003,"vega":0.0928,"theta":-0.0346,"rho":-0.014,"theo":0.5728,"change":-0.1,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-18T10:24:21","percent_change":-16.6667,"prev_day_close":0.599999994039536},{"option":"SPY260417C00470000","bid":216.61,"bid_size":4.0,"ask":219.38,"ask_size":2.0,"iv":0.4515,"open_interest":9.0,"volume":0.0,"delta":0.9871,"gamma":0.0003,"vega":0.0913,"theta":-0.0079,"rho":0.4498,"theo":217.9994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.47,"last_trade_time":"2026-02-06T14:17:02","percent_change":0.0,"prev_day_close":215.04500579834},{"option":"SPY260417P00470000","bid":0.6,"bid_size":74.0,"ask":0.61,"ask_size":436.0,"iv":0.4514,"open_interest":458.0,"volume":2.0,"delta":-0.0137,"gamma":0.0003,"vega":0.098,"theta":-0.0359,"rho":-0.015,"theo":0.6042,"change":-0.085,"open":0.55,"high":0.55,"low":0.55,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:29:39","percent_change":-13.3858,"prev_day_close":0.634999990463257},{"option":"SPY260417C00475000","bid":211.67,"bid_size":6.0,"ask":214.44,"ask_size":10.0,"iv":0.443,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0003,"vega":0.0989,"theta":-0.01,"rho":0.479,"theo":213.0724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":210.099998474121},{"option":"SPY260417P00475000","bid":0.63,"bid_size":356.0,"ask":0.64,"ask_size":131.0,"iv":0.4434,"open_interest":3370.0,"volume":318.0,"delta":-0.0146,"gamma":0.0003,"vega":0.1035,"theta":-0.0374,"rho":-0.0159,"theo":0.6384,"change":-0.01,"open":0.57,"high":0.66,"low":0.55,"tick":"up","last_trade_price":0.66,"last_trade_time":"2026-02-18T14:57:24","percent_change":-1.49254,"prev_day_close":0.6700000166893},{"option":"SPY260417C00480000","bid":206.72,"bid_size":4.0,"ask":209.48,"ask_size":1.0,"iv":0.4361,"open_interest":8.0,"volume":0.0,"delta":0.9851,"gamma":0.0003,"vega":0.1044,"theta":-0.0123,"rho":0.483,"theo":208.1077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.79,"last_trade_time":"2026-02-13T15:31:55","percent_change":0.0,"prev_day_close":205.165000915527},{"option":"SPY260417P00480000","bid":0.67,"bid_size":234.0,"ask":0.68,"ask_size":399.0,"iv":0.4363,"open_interest":1160.0,"volume":163.0,"delta":-0.0156,"gamma":0.0003,"vega":0.1094,"theta":-0.0389,"rho":-0.017,"theo":0.674,"change":-0.05,"open":0.67,"high":0.71,"low":0.58,"tick":"up","last_trade_price":0.66,"last_trade_time":"2026-02-18T16:00:45","percent_change":-7.04225,"prev_day_close":0.71000000834465},{"option":"SPY260417C00485000","bid":201.78,"bid_size":2.0,"ask":204.56,"ask_size":20.0,"iv":0.4288,"open_interest":2.0,"volume":0.0,"delta":0.984,"gamma":0.0004,"vega":0.1101,"theta":-0.0145,"rho":0.487,"theo":203.1656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.91,"last_trade_time":"2026-02-13T15:20:15","percent_change":0.0,"prev_day_close":200.214996337891},{"option":"SPY260417P00485000","bid":0.71,"bid_size":238.0,"ask":0.72,"ask_size":481.0,"iv":0.4289,"open_interest":3770.0,"volume":181.0,"delta":-0.0167,"gamma":0.0004,"vega":0.1161,"theta":-0.0404,"rho":-0.0181,"theo":0.7125,"change":-0.115,"open":0.63,"high":0.64,"low":0.62,"tick":"up","last_trade_price":0.64,"last_trade_time":"2026-02-18T11:19:36","percent_change":-15.2318,"prev_day_close":0.754999995231628},{"option":"SPY260417C00490000","bid":196.85,"bid_size":18.0,"ask":199.62,"ask_size":30.0,"iv":0.4204,"open_interest":9.0,"volume":0.0,"delta":0.9829,"gamma":0.0004,"vega":0.1172,"theta":-0.0168,"rho":0.5087,"theo":198.2254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.88,"last_trade_time":"2026-02-05T14:12:50","percent_change":0.0,"prev_day_close":195.300003051758},{"option":"SPY260417P00490000","bid":0.75,"bid_size":242.0,"ask":0.76,"ask_size":485.0,"iv":0.4214,"open_interest":491.0,"volume":1.0,"delta":-0.0178,"gamma":0.0004,"vega":0.1228,"theta":-0.042,"rho":-0.0193,"theo":0.7527,"change":-0.125,"open":0.67,"high":0.67,"low":0.67,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-18T13:23:37","percent_change":-15.7233,"prev_day_close":0.7950000166893},{"option":"SPY260417C00495000","bid":191.9,"bid_size":10.0,"ask":194.68,"ask_size":10.0,"iv":0.4135,"open_interest":0.0,"volume":0.0,"delta":0.9817,"gamma":0.0004,"vega":0.1259,"theta":-0.0191,"rho":0.5339,"theo":193.3085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":190.360000610352},{"option":"SPY260417P00495000","bid":0.79,"bid_size":248.0,"ask":0.8,"ask_size":282.0,"iv":0.4136,"open_interest":812.0,"volume":6.0,"delta":-0.019,"gamma":0.0004,"vega":0.1296,"theta":-0.0437,"rho":-0.0205,"theo":0.7962,"change":-0.065,"open":0.77,"high":0.77,"low":0.77,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-18T15:53:42","percent_change":-7.78443,"prev_day_close":0.834999978542328},{"option":"SPY260417C00500000","bid":186.97,"bid_size":12.0,"ask":189.75,"ask_size":10.0,"iv":0.4059,"open_interest":28.0,"volume":0.0,"delta":0.9803,"gamma":0.0004,"vega":0.1331,"theta":-0.0215,"rho":0.5379,"theo":188.3552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.75,"last_trade_time":"2026-02-13T15:20:27","percent_change":0.0,"prev_day_close":185.415000915527},{"option":"SPY260417P00500000","bid":0.84,"bid_size":252.0,"ask":0.85,"ask_size":488.0,"iv":0.4065,"open_interest":3849.0,"volume":329.0,"delta":-0.0202,"gamma":0.0004,"vega":0.1368,"theta":-0.0453,"rho":-0.0219,"theo":0.8405,"change":-0.015,"open":0.87,"high":0.87,"low":0.73,"tick":"up","last_trade_price":0.87,"last_trade_time":"2026-02-18T14:43:30","percent_change":-1.69491,"prev_day_close":0.884999990463257},{"option":"SPY260417C00505000","bid":182.05,"bid_size":15.0,"ask":184.82,"ask_size":24.0,"iv":0.3985,"open_interest":1.0,"volume":0.0,"delta":0.9788,"gamma":0.0005,"vega":0.1406,"theta":-0.0239,"rho":0.5636,"theo":183.425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.44,"last_trade_time":"2026-02-06T13:40:36","percent_change":0.0,"prev_day_close":180.504997253418},{"option":"SPY260417P00505000","bid":0.89,"bid_size":254.0,"ask":0.9,"ask_size":496.0,"iv":0.3993,"open_interest":780.0,"volume":315.0,"delta":-0.0216,"gamma":0.0005,"vega":0.1446,"theta":-0.0471,"rho":-0.0233,"theo":0.8893,"change":-0.075,"open":0.92,"high":0.92,"low":0.79,"tick":"up","last_trade_price":0.86,"last_trade_time":"2026-02-18T15:53:10","percent_change":-8.02139,"prev_day_close":0.935000002384186},{"option":"SPY260417C00510000","bid":177.1,"bid_size":7.0,"ask":179.89,"ask_size":10.0,"iv":0.3912,"open_interest":0.0,"volume":0.0,"delta":0.9773,"gamma":0.0005,"vega":0.1506,"theta":-0.0264,"rho":0.5882,"theo":178.4737,"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":175.584999084473},{"option":"SPY260417P00510000","bid":0.94,"bid_size":252.0,"ask":0.95,"ask_size":475.0,"iv":0.3918,"open_interest":908.0,"volume":92.0,"delta":-0.0231,"gamma":0.0005,"vega":0.1527,"theta":-0.0489,"rho":-0.025,"theo":0.9394,"change":-0.085,"open":0.97,"high":0.97,"low":0.82,"tick":"up","last_trade_price":0.91,"last_trade_time":"2026-02-18T15:54:30","percent_change":-8.54271,"prev_day_close":0.995000004768372},{"option":"SPY260417C00515000","bid":172.2,"bid_size":17.0,"ask":174.97,"ask_size":10.0,"iv":0.3836,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0006,"vega":0.1591,"theta":-0.0289,"rho":0.613,"theo":173.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.675003051758},{"option":"SPY260417P00515000","bid":0.99,"bid_size":252.0,"ask":1.0,"ask_size":111.0,"iv":0.3841,"open_interest":897.0,"volume":344.0,"delta":-0.0247,"gamma":0.0006,"vega":0.1618,"theta":-0.0508,"rho":-0.0267,"theo":0.9942,"change":-0.065,"open":1.03,"high":1.03,"low":0.87,"tick":"up","last_trade_price":0.99,"last_trade_time":"2026-02-18T15:43:13","percent_change":-6.16113,"prev_day_close":1.05499994754791},{"option":"SPY260417C00520000","bid":167.27,"bid_size":20.0,"ask":170.05,"ask_size":10.0,"iv":0.3771,"open_interest":5.0,"volume":0.0,"delta":0.9738,"gamma":0.0006,"vega":0.1695,"theta":-0.0315,"rho":0.6554,"theo":168.6597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.48,"last_trade_time":"2026-02-13T09:40:53","percent_change":0.0,"prev_day_close":165.779998779297},{"option":"SPY260417P00520000","bid":1.05,"bid_size":252.0,"ask":1.06,"ask_size":282.0,"iv":0.3768,"open_interest":5194.0,"volume":57.0,"delta":-0.0264,"gamma":0.0006,"vega":0.1716,"theta":-0.0528,"rho":-0.0285,"theo":1.0523,"change":-0.025,"open":1.09,"high":1.09,"low":0.95,"tick":"no_change","last_trade_price":1.09,"last_trade_time":"2026-02-18T15:30:37","percent_change":-2.24215,"prev_day_close":1.11500000953674},{"option":"SPY260417C00525000","bid":162.36,"bid_size":10.0,"ask":165.14,"ask_size":10.0,"iv":0.3698,"open_interest":3.0,"volume":1.0,"delta":0.9719,"gamma":0.0006,"vega":0.1795,"theta":-0.0341,"rho":0.7152,"theo":163.7487,"change":5.15,"open":166.02,"high":166.02,"low":166.02,"tick":"down","last_trade_price":166.02,"last_trade_time":"2026-02-18T10:54:02","percent_change":3.20134,"prev_day_close":160.870002746582},{"option":"SPY260417P00525000","bid":1.11,"bid_size":262.0,"ask":1.12,"ask_size":35.0,"iv":0.3692,"open_interest":5283.0,"volume":83.0,"delta":-0.0283,"gamma":0.0006,"vega":0.1817,"theta":-0.0549,"rho":-0.0304,"theo":1.1176,"change":-0.055,"open":1.14,"high":1.16,"low":1.0,"tick":"down","last_trade_price":1.13,"last_trade_time":"2026-02-18T15:38:19","percent_change":-4.64135,"prev_day_close":1.18500000238419},{"option":"SPY260417C00530000","bid":157.46,"bid_size":15.0,"ask":160.24,"ask_size":20.0,"iv":0.3623,"open_interest":1.0,"volume":6.0,"delta":0.9698,"gamma":0.0007,"vega":0.1908,"theta":-0.0368,"rho":0.7808,"theo":158.8438,"change":1.41,"open":157.79,"high":157.79,"low":157.37,"tick":"down","last_trade_price":157.37,"last_trade_time":"2026-02-18T15:14:12","percent_change":0.904079,"prev_day_close":155.959999084473},{"option":"SPY260417P00530000","bid":1.18,"bid_size":252.0,"ask":1.19,"ask_size":35.0,"iv":0.362,"open_interest":1156.0,"volume":23.0,"delta":-0.0304,"gamma":0.0007,"vega":0.1924,"theta":-0.0571,"rho":-0.0326,"theo":1.187,"change":-0.1,"open":1.16,"high":1.16,"low":1.09,"tick":"no_change","last_trade_price":1.16,"last_trade_time":"2026-02-18T15:55:43","percent_change":-7.93651,"prev_day_close":1.25999999046326},{"option":"SPY260417C00535000","bid":152.57,"bid_size":10.0,"ask":155.34,"ask_size":10.0,"iv":0.355,"open_interest":2.0,"volume":0.0,"delta":0.9675,"gamma":0.0007,"vega":0.2026,"theta":-0.0396,"rho":0.8205,"theo":153.9471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.91,"last_trade_time":"2026-02-09T10:37:47","percent_change":0.0,"prev_day_close":151.069999694824},{"option":"SPY260417P00535000","bid":1.25,"bid_size":352.0,"ask":1.27,"ask_size":353.0,"iv":0.3552,"open_interest":498.0,"volume":13.0,"delta":-0.0325,"gamma":0.0008,"vega":0.2034,"theta":-0.0593,"rho":-0.0348,"theo":1.2583,"change":-0.2,"open":1.1,"high":1.14,"low":1.1,"tick":"no_change","last_trade_price":1.14,"last_trade_time":"2026-02-18T11:51:15","percent_change":-14.9254,"prev_day_close":1.3400000333786},{"option":"SPY260417C00540000","bid":147.68,"bid_size":20.0,"ask":150.45,"ask_size":1.0,"iv":0.348,"open_interest":3.0,"volume":0.0,"delta":0.9652,"gamma":0.0008,"vega":0.2147,"theta":-0.0426,"rho":0.828,"theo":149.0786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.88,"last_trade_time":"2026-02-12T10:11:22","percent_change":0.0,"prev_day_close":146.194999694824},{"option":"SPY260417P00540000","bid":1.33,"bid_size":339.0,"ask":1.35,"ask_size":339.0,"iv":0.348,"open_interest":5112.0,"volume":52.0,"delta":-0.0349,"gamma":0.0008,"vega":0.2156,"theta":-0.0617,"rho":-0.0375,"theo":1.338,"change":-0.19,"open":1.38,"high":1.38,"low":1.17,"tick":"up","last_trade_price":1.24,"last_trade_time":"2026-02-18T13:38:09","percent_change":-13.2867,"prev_day_close":1.43000000715256},{"option":"SPY260417C00545000","bid":142.8,"bid_size":2.0,"ask":145.58,"ask_size":25.0,"iv":0.3412,"open_interest":4.0,"volume":4.0,"delta":0.9625,"gamma":0.0009,"vega":0.2278,"theta":-0.0457,"rho":0.8331,"theo":144.1803,"change":3.11,"open":143.92,"high":144.43,"low":143.92,"tick":"up","last_trade_price":144.43,"last_trade_time":"2026-02-18T14:44:41","percent_change":2.20068,"prev_day_close":141.319999694824},{"option":"SPY260417P00545000","bid":1.42,"bid_size":326.0,"ask":1.44,"ask_size":326.0,"iv":0.3409,"open_interest":2360.0,"volume":6.0,"delta":-0.0375,"gamma":0.0009,"vega":0.2291,"theta":-0.0642,"rho":-0.0402,"theo":1.4237,"change":-0.1,"open":1.36,"high":1.5,"low":1.29,"tick":"down","last_trade_price":1.42,"last_trade_time":"2026-02-18T15:42:57","percent_change":-6.57895,"prev_day_close":1.51999998092651},{"option":"SPY260417C00550000","bid":137.93,"bid_size":10.0,"ask":140.71,"ask_size":20.0,"iv":0.3343,"open_interest":11.0,"volume":0.0,"delta":0.9597,"gamma":0.0009,"vega":0.2418,"theta":-0.049,"rho":0.8378,"theo":139.3086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":137.85,"last_trade_time":"2026-02-12T12:14:45","percent_change":0.0,"prev_day_close":136.45499420166},{"option":"SPY260417P00550000","bid":1.52,"bid_size":50.0,"ask":1.53,"ask_size":314.0,"iv":0.334,"open_interest":9031.0,"volume":360.0,"delta":-0.0404,"gamma":0.001,"vega":0.2439,"theta":-0.0668,"rho":-0.0432,"theo":1.519,"change":-0.15,"open":1.59,"high":1.61,"low":1.35,"tick":"no_change","last_trade_price":1.48,"last_trade_time":"2026-02-18T15:53:18","percent_change":-9.20245,"prev_day_close":1.62999999523163},{"option":"SPY260417C00555000","bid":133.07,"bid_size":15.0,"ask":135.85,"ask_size":25.0,"iv":0.3275,"open_interest":7.0,"volume":4.0,"delta":0.9565,"gamma":0.001,"vega":0.2571,"theta":-0.0524,"rho":0.8423,"theo":134.446,"change":4.965,"open":136.56,"high":136.56,"low":136.56,"tick":"down","last_trade_price":136.56,"last_trade_time":"2026-02-18T10:53:55","percent_change":3.77294,"prev_day_close":131.595001220703},{"option":"SPY260417P00555000","bid":1.62,"bid_size":325.0,"ask":1.64,"ask_size":325.0,"iv":0.3271,"open_interest":3193.0,"volume":169.0,"delta":-0.0436,"gamma":0.001,"vega":0.2586,"theta":-0.0697,"rho":-0.0465,"theo":1.6242,"change":-0.12,"open":1.62,"high":1.62,"low":1.42,"tick":"no_change","last_trade_price":1.62,"last_trade_time":"2026-02-18T15:45:40","percent_change":-6.89655,"prev_day_close":1.74000000953674},{"option":"SPY260417C00560000","bid":128.19,"bid_size":35.0,"ask":130.99,"ask_size":30.0,"iv":0.3205,"open_interest":116.0,"volume":0.0,"delta":0.9531,"gamma":0.0011,"vega":0.2736,"theta":-0.056,"rho":0.8463,"theo":129.6127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.09,"last_trade_time":"2026-02-17T11:19:49","percent_change":0.0,"prev_day_close":126.720001220703},{"option":"SPY260417P00560000","bid":1.73,"bid_size":292.0,"ask":1.75,"ask_size":111.0,"iv":0.3202,"open_interest":6973.0,"volume":16.0,"delta":-0.0472,"gamma":0.0011,"vega":0.2751,"theta":-0.0728,"rho":-0.0501,"theo":1.7422,"change":-0.195,"open":1.75,"high":1.75,"low":1.56,"tick":"down","last_trade_price":1.67,"last_trade_time":"2026-02-18T15:53:22","percent_change":-10.4558,"prev_day_close":1.86500000953674},{"option":"SPY260417C00565000","bid":123.35,"bid_size":13.0,"ask":126.15,"ask_size":20.0,"iv":0.3136,"open_interest":203.0,"volume":2.0,"delta":0.9492,"gamma":0.0012,"vega":0.2912,"theta":-0.0597,"rho":0.8499,"theo":124.7725,"change":4.835,"open":126.72,"high":126.72,"low":126.72,"tick":"up","last_trade_price":126.72,"last_trade_time":"2026-02-18T10:52:27","percent_change":3.96686,"prev_day_close":121.884998321533},{"option":"SPY260417P00565000","bid":1.86,"bid_size":286.0,"ask":1.88,"ask_size":276.0,"iv":0.3135,"open_interest":5325.0,"volume":31.0,"delta":-0.051,"gamma":0.0012,"vega":0.2923,"theta":-0.0759,"rho":-0.0542,"theo":1.8664,"change":-0.195,"open":1.93,"high":1.98,"low":1.81,"tick":"no_change","last_trade_price":1.81,"last_trade_time":"2026-02-18T15:55:28","percent_change":-9.72569,"prev_day_close":2.00499999523163},{"option":"SPY260417C00570000","bid":118.55,"bid_size":24.0,"ask":121.32,"ask_size":23.0,"iv":0.307,"open_interest":114.0,"volume":0.0,"delta":0.945,"gamma":0.0013,"vega":0.3101,"theta":-0.0637,"rho":0.853,"theo":119.9037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.34,"last_trade_time":"2026-02-03T10:57:04","percent_change":0.0,"prev_day_close":117.075000762939},{"option":"SPY260417P00570000","bid":2.0,"bid_size":284.0,"ask":2.02,"ask_size":284.0,"iv":0.307,"open_interest":1453.0,"volume":30.0,"delta":-0.0553,"gamma":0.0013,"vega":0.3124,"theta":-0.0793,"rho":-0.0588,"theo":2.0091,"change":-0.23,"open":2.01,"high":2.16,"low":1.79,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-18T15:54:45","percent_change":-10.6482,"prev_day_close":2.16000008583069},{"option":"SPY260417C00575000","bid":113.74,"bid_size":18.0,"ask":116.51,"ask_size":10.0,"iv":0.3004,"open_interest":4.0,"volume":0.0,"delta":0.9404,"gamma":0.0014,"vega":0.3303,"theta":-0.0678,"rho":0.8558,"theo":115.1141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.4,"last_trade_time":"2026-02-17T10:02:18","percent_change":0.0,"prev_day_close":112.284999847412},{"option":"SPY260417P00575000","bid":2.15,"bid_size":300.0,"ask":2.18,"ask_size":288.0,"iv":0.3005,"open_interest":5579.0,"volume":576.0,"delta":-0.06,"gamma":0.0014,"vega":0.3336,"theta":-0.0829,"rho":-0.0638,"theo":2.1643,"change":-0.15,"open":2.25,"high":2.26,"low":1.93,"tick":"down","last_trade_price":2.18,"last_trade_time":"2026-02-18T15:41:46","percent_change":-6.43777,"prev_day_close":2.32999992370605},{"option":"SPY260417C00580000","bid":108.94,"bid_size":5.0,"ask":111.71,"ask_size":10.0,"iv":0.2943,"open_interest":12.0,"volume":0.0,"delta":0.9352,"gamma":0.0016,"vega":0.3524,"theta":-0.0722,"rho":0.8578,"theo":110.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.69,"last_trade_time":"2026-02-03T10:36:24","percent_change":0.0,"prev_day_close":107.505001068115},{"option":"SPY260417P00580000","bid":2.33,"bid_size":281.0,"ask":2.35,"ask_size":256.0,"iv":0.2942,"open_interest":3048.0,"volume":100.0,"delta":-0.0652,"gamma":0.0016,"vega":0.3547,"theta":-0.0867,"rho":-0.0688,"theo":2.3371,"change":-0.25,"open":2.48,"high":2.48,"low":2.07,"tick":"no_change","last_trade_price":2.27,"last_trade_time":"2026-02-18T15:57:27","percent_change":-9.92063,"prev_day_close":2.51999998092651},{"option":"SPY260417C00585000","bid":104.15,"bid_size":20.0,"ask":106.93,"ask_size":2.0,"iv":0.2879,"open_interest":149.0,"volume":0.0,"delta":0.9295,"gamma":0.0017,"vega":0.3762,"theta":-0.0767,"rho":0.8592,"theo":105.5605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.39,"last_trade_time":"2026-01-29T12:23:43","percent_change":0.0,"prev_day_close":102.735000610352},{"option":"SPY260417P00585000","bid":2.52,"bid_size":285.0,"ask":2.54,"ask_size":247.0,"iv":0.2878,"open_interest":9801.0,"volume":647.0,"delta":-0.0711,"gamma":0.0017,"vega":0.3782,"theta":-0.0907,"rho":-0.0748,"theo":2.5318,"change":-0.21,"open":2.42,"high":2.68,"low":2.24,"tick":"down","last_trade_price":2.52,"last_trade_time":"2026-02-18T15:43:43","percent_change":-7.69231,"prev_day_close":2.73000001907349},{"option":"SPY260417C00590000","bid":99.4,"bid_size":10.0,"ask":102.17,"ask_size":50.0,"iv":0.2816,"open_interest":7.0,"volume":2.0,"delta":0.9232,"gamma":0.0019,"vega":0.4014,"theta":-0.0814,"rho":0.8599,"theo":100.7846,"change":1.455,"open":99.44,"high":99.44,"low":99.44,"tick":"up","last_trade_price":99.44,"last_trade_time":"2026-02-18T15:11:03","percent_change":1.48492,"prev_day_close":97.9850006103516},{"option":"SPY260417P00590000","bid":2.73,"bid_size":348.0,"ask":2.75,"ask_size":11.0,"iv":0.2816,"open_interest":10583.0,"volume":75.0,"delta":-0.0775,"gamma":0.0019,"vega":0.4043,"theta":-0.0949,"rho":-0.0816,"theo":2.7426,"change":-0.28,"open":2.76,"high":2.94,"low":2.44,"tick":"no_change","last_trade_price":2.68,"last_trade_time":"2026-02-18T15:48:45","percent_change":-9.45946,"prev_day_close":2.96000003814697},{"option":"SPY260417C00595000","bid":94.66,"bid_size":60.0,"ask":97.44,"ask_size":2.0,"iv":0.275,"open_interest":66.0,"volume":0.0,"delta":0.9162,"gamma":0.002,"vega":0.4282,"theta":-0.0864,"rho":0.86,"theo":96.0509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.23,"last_trade_time":"2026-02-17T13:34:09","percent_change":0.0,"prev_day_close":93.375},{"option":"SPY260417P00595000","bid":2.97,"bid_size":80.0,"ask":2.99,"ask_size":192.0,"iv":0.2754,"open_interest":3063.0,"volume":2098.0,"delta":-0.0846,"gamma":0.0021,"vega":0.4332,"theta":-0.0994,"rho":-0.089,"theo":2.9811,"change":-0.21,"open":3.16,"high":3.16,"low":2.58,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:41:47","percent_change":-6.54206,"prev_day_close":3.21000003814697},{"option":"SPY260417C00600000","bid":89.95,"bid_size":10.0,"ask":92.73,"ask_size":20.0,"iv":0.2689,"open_interest":100.0,"volume":10.0,"delta":0.9084,"gamma":0.0022,"vega":0.4573,"theta":-0.0914,"rho":0.859,"theo":91.3424,"change":1.095,"open":92.93,"high":92.93,"low":89.79,"tick":"down","last_trade_price":89.79,"last_trade_time":"2026-02-18T15:08:37","percent_change":1.23457,"prev_day_close":88.6949996948242},{"option":"SPY260417P00600000","bid":3.23,"bid_size":80.0,"ask":3.25,"ask_size":215.0,"iv":0.2692,"open_interest":11094.0,"volume":1437.0,"delta":-0.0926,"gamma":0.0023,"vega":0.4609,"theta":-0.104,"rho":-0.0964,"theo":3.2448,"change":-0.25,"open":3.32,"high":3.48,"low":2.8,"tick":"up","last_trade_price":3.25,"last_trade_time":"2026-02-18T16:07:21","percent_change":-7.14286,"prev_day_close":3.5},{"option":"SPY260417C00605000","bid":85.28,"bid_size":5.0,"ask":88.05,"ask_size":30.0,"iv":0.2627,"open_interest":43.0,"volume":20.0,"delta":0.8999,"gamma":0.0024,"vega":0.4882,"theta":-0.0967,"rho":0.857,"theo":86.6621,"change":5.16,"open":88.65,"high":89.22,"low":88.65,"tick":"no_change","last_trade_price":89.22,"last_trade_time":"2026-02-18T13:01:33","percent_change":6.13848,"prev_day_close":84.0599975585938},{"option":"SPY260417P00605000","bid":3.51,"bid_size":223.0,"ask":3.54,"ask_size":230.0,"iv":0.263,"open_interest":6139.0,"volume":861.0,"delta":-0.1012,"gamma":0.0025,"vega":0.4913,"theta":-0.1087,"rho":-0.1055,"theo":3.5337,"change":-0.28,"open":3.73,"high":3.73,"low":3.1,"tick":"up","last_trade_price":3.53,"last_trade_time":"2026-02-18T16:08:40","percent_change":-7.34908,"prev_day_close":3.80999994277954},{"option":"SPY260417C00610000","bid":80.6,"bid_size":11.0,"ask":83.4,"ask_size":20.0,"iv":0.2568,"open_interest":140.0,"volume":4.0,"delta":0.8904,"gamma":0.0027,"vega":0.5205,"theta":-0.102,"rho":0.8541,"theo":82.0127,"change":4.37,"open":84.08,"high":84.08,"low":83.77,"tick":"down","last_trade_price":83.77,"last_trade_time":"2026-02-18T11:49:23","percent_change":5.50378,"prev_day_close":79.4000015258789},{"option":"SPY260417P00610000","bid":3.83,"bid_size":230.0,"ask":3.86,"ask_size":196.0,"iv":0.257,"open_interest":6263.0,"volume":697.0,"delta":-0.1108,"gamma":0.0027,"vega":0.5257,"theta":-0.1135,"rho":-0.1152,"theo":3.8545,"change":-0.405,"open":4.05,"high":4.1,"low":3.33,"tick":"up","last_trade_price":3.76,"last_trade_time":"2026-02-18T15:59:09","percent_change":-9.72389,"prev_day_close":4.16499996185303},{"option":"SPY260417C00615000","bid":76.0,"bid_size":10.0,"ask":78.77,"ask_size":5.0,"iv":0.2507,"open_interest":34.0,"volume":4.0,"delta":0.8799,"gamma":0.0029,"vega":0.5547,"theta":-0.1075,"rho":0.8502,"theo":77.3969,"change":4.78,"open":79.36,"high":79.61,"low":79.36,"tick":"up","last_trade_price":79.61,"last_trade_time":"2026-02-18T13:04:52","percent_change":6.38781,"prev_day_close":74.8299980163574},{"option":"SPY260417P00615000","bid":4.19,"bid_size":187.0,"ask":4.21,"ask_size":28.0,"iv":0.2509,"open_interest":6607.0,"volume":4352.0,"delta":-0.1214,"gamma":0.003,"vega":0.5596,"theta":-0.1184,"rho":-0.1257,"theo":4.2081,"change":-0.39,"open":4.33,"high":4.52,"low":3.69,"tick":"down","last_trade_price":4.16,"last_trade_time":"2026-02-18T16:03:03","percent_change":-8.57143,"prev_day_close":4.54999995231628},{"option":"SPY260417C00620000","bid":71.43,"bid_size":5.0,"ask":74.21,"ask_size":40.0,"iv":0.2449,"open_interest":222.0,"volume":14.0,"delta":0.8684,"gamma":0.0032,"vega":0.5913,"theta":-0.113,"rho":0.8447,"theo":72.8181,"change":4.29,"open":73.52,"high":74.56,"low":73.33,"tick":"no_change","last_trade_price":74.56,"last_trade_time":"2026-02-18T12:37:58","percent_change":6.10502,"prev_day_close":70.2700004577637},{"option":"SPY260417P00620000","bid":4.58,"bid_size":216.0,"ask":4.61,"ask_size":191.0,"iv":0.2449,"open_interest":8078.0,"volume":1590.0,"delta":-0.1333,"gamma":0.0032,"vega":0.5948,"theta":-0.1235,"rho":-0.1371,"theo":4.6037,"change":-0.36,"open":4.79,"high":4.94,"low":3.99,"tick":"up","last_trade_price":4.61,"last_trade_time":"2026-02-18T16:14:44","percent_change":-7.24346,"prev_day_close":4.97000002861023},{"option":"SPY260417C00625000","bid":66.87,"bid_size":15.0,"ask":69.67,"ask_size":50.0,"iv":0.2389,"open_interest":155.0,"volume":1.0,"delta":0.8556,"gamma":0.0035,"vega":0.629,"theta":-0.1184,"rho":0.8378,"theo":68.2809,"change":4.025,"open":69.84,"high":69.84,"low":69.84,"tick":"up","last_trade_price":69.84,"last_trade_time":"2026-02-18T10:15:56","percent_change":6.11563,"prev_day_close":65.814998626709},{"option":"SPY260417P00625000","bid":5.02,"bid_size":168.0,"ask":5.04,"ask_size":16.0,"iv":0.2389,"open_interest":15393.0,"volume":467.0,"delta":-0.1462,"gamma":0.0035,"vega":0.634,"theta":-0.1285,"rho":-0.1501,"theo":5.0374,"change":-0.415,"open":5.36,"high":5.38,"low":4.4,"tick":"up","last_trade_price":5.03,"last_trade_time":"2026-02-18T16:05:00","percent_change":-7.62167,"prev_day_close":5.4449999332428},{"option":"SPY260417C00630000","bid":63.04,"bid_size":4.0,"ask":64.55,"ask_size":4.0,"iv":0.2329,"open_interest":125.0,"volume":16.0,"delta":0.8415,"gamma":0.0038,"vega":0.6682,"theta":-0.1238,"rho":0.8297,"theo":63.7886,"change":3.26,"open":65.52,"high":65.52,"low":64.58,"tick":"down","last_trade_price":64.58,"last_trade_time":"2026-02-18T15:55:02","percent_change":5.31637,"prev_day_close":61.3199996948242},{"option":"SPY260417P00630000","bid":5.5,"bid_size":232.0,"ask":5.53,"ask_size":1.0,"iv":0.2329,"open_interest":10047.0,"volume":5850.0,"delta":-0.1609,"gamma":0.0039,"vega":0.6748,"theta":-0.1335,"rho":-0.1639,"theo":5.528,"change":-0.49,"open":5.9,"high":5.95,"low":4.8,"tick":"up","last_trade_price":5.49,"last_trade_time":"2026-02-18T15:59:59","percent_change":-8.19398,"prev_day_close":5.98000001907349},{"option":"SPY260417C00635000","bid":58.64,"bid_size":4.0,"ask":60.08,"ask_size":4.0,"iv":0.227,"open_interest":396.0,"volume":4.0,"delta":0.8259,"gamma":0.0041,"vega":0.7094,"theta":-0.1291,"rho":0.8195,"theo":59.3463,"change":1.36,"open":58.29,"high":58.29,"low":58.29,"tick":"up","last_trade_price":58.29,"last_trade_time":"2026-02-18T15:34:13","percent_change":2.3889,"prev_day_close":56.9300003051758},{"option":"SPY260417P00635000","bid":6.04,"bid_size":202.0,"ask":6.08,"ask_size":184.0,"iv":0.2268,"open_interest":7199.0,"volume":2485.0,"delta":-0.1766,"gamma":0.0042,"vega":0.7136,"theta":-0.1383,"rho":-0.179,"theo":6.0561,"change":-0.62,"open":6.49,"high":6.5,"low":5.33,"tick":"down","last_trade_price":5.95,"last_trade_time":"2026-02-18T15:47:14","percent_change":-9.43684,"prev_day_close":6.57000017166138},{"option":"SPY260417C00640000","bid":54.28,"bid_size":5.0,"ask":55.66,"ask_size":5.0,"iv":0.2208,"open_interest":109.0,"volume":5.0,"delta":0.8087,"gamma":0.0045,"vega":0.7513,"theta":-0.1341,"rho":0.8075,"theo":54.9609,"change":4.17,"open":55.57,"high":56.78,"low":55.57,"tick":"up","last_trade_price":56.78,"last_trade_time":"2026-02-18T12:58:31","percent_change":7.92625,"prev_day_close":52.6100006103516},{"option":"SPY260417P00640000","bid":6.63,"bid_size":221.0,"ask":6.67,"ask_size":165.0,"iv":0.2207,"open_interest":15770.0,"volume":2023.0,"delta":-0.1942,"gamma":0.0046,"vega":0.7577,"theta":-0.143,"rho":-0.1955,"theo":6.647,"change":-0.535,"open":7.0,"high":7.1,"low":5.82,"tick":"up","last_trade_price":6.68,"last_trade_time":"2026-02-18T16:11:07","percent_change":-7.41511,"prev_day_close":7.21499991416931},{"option":"SPY260417C00645000","bid":49.26,"bid_size":30.0,"ask":52.04,"ask_size":10.0,"iv":0.2147,"open_interest":141.0,"volume":6.0,"delta":0.7897,"gamma":0.0049,"vega":0.794,"theta":-0.1389,"rho":0.7936,"theo":50.6381,"change":1.125,"open":50.71,"high":51.76,"low":49.51,"tick":"down","last_trade_price":49.51,"last_trade_time":"2026-02-18T15:11:28","percent_change":2.3251,"prev_day_close":48.3849983215332},{"option":"SPY260417P00645000","bid":7.3,"bid_size":146.0,"ask":7.34,"ask_size":171.0,"iv":0.2146,"open_interest":4858.0,"volume":559.0,"delta":-0.214,"gamma":0.005,"vega":0.8009,"theta":-0.1474,"rho":-0.2133,"theo":7.3163,"change":-0.63,"open":7.86,"high":7.9,"low":6.51,"tick":"down","last_trade_price":7.31,"last_trade_time":"2026-02-18T16:05:06","percent_change":-7.93451,"prev_day_close":7.94000005722046},{"option":"SPY260417C00650000","bid":45.0,"bid_size":12.0,"ask":47.8,"ask_size":25.0,"iv":0.2085,"open_interest":469.0,"volume":67.0,"delta":0.7687,"gamma":0.0053,"vega":0.8378,"theta":-0.1432,"rho":0.777,"theo":46.3868,"change":0.98,"open":44.38,"high":48.38,"low":44.38,"tick":"down","last_trade_price":45.18,"last_trade_time":"2026-02-18T15:12:09","percent_change":2.21719,"prev_day_close":44.2000007629394},{"option":"SPY260417P00650000","bid":8.03,"bid_size":212.0,"ask":8.07,"ask_size":74.0,"iv":0.2085,"open_interest":14247.0,"volume":3113.0,"delta":-0.2355,"gamma":0.0055,"vega":0.8441,"theta":-0.1515,"rho":-0.2337,"theo":8.045,"change":-0.65,"open":8.44,"high":8.68,"low":7.07,"tick":"up","last_trade_price":8.09,"last_trade_time":"2026-02-18T16:10:07","percent_change":-7.43707,"prev_day_close":8.74000024795532},{"option":"SPY260417C00651000","bid":44.16,"bid_size":7.0,"ask":46.96,"ask_size":10.0,"iv":0.2071,"open_interest":11.0,"volume":7.0,"delta":0.7642,"gamma":0.0054,"vega":0.8465,"theta":-0.144,"rho":0.7733,"theo":45.5461,"change":0.975,"open":44.35,"high":44.35,"low":44.35,"tick":"up","last_trade_price":44.35,"last_trade_time":"2026-02-18T15:27:46","percent_change":2.24784,"prev_day_close":43.375},{"option":"SPY260417P00651000","bid":8.19,"bid_size":161.0,"ask":8.23,"ask_size":161.0,"iv":0.2072,"open_interest":668.0,"volume":25.0,"delta":-0.2401,"gamma":0.0056,"vega":0.8534,"theta":-0.1522,"rho":-0.2379,"theo":8.1972,"change":-0.505,"open":8.54,"high":8.66,"low":7.35,"tick":"down","last_trade_price":8.41,"last_trade_time":"2026-02-18T15:35:00","percent_change":-5.66461,"prev_day_close":8.91499996185303},{"option":"SPY260417C00652000","bid":43.32,"bid_size":10.0,"ask":46.11,"ask_size":1.0,"iv":0.2059,"open_interest":6.0,"volume":5.0,"delta":0.7597,"gamma":0.0055,"vega":0.8551,"theta":-0.1448,"rho":0.7696,"theo":44.7087,"change":1.96,"open":44.5,"high":44.5,"low":44.5,"tick":"up","last_trade_price":44.5,"last_trade_time":"2026-02-18T09:57:45","percent_change":4.60743,"prev_day_close":42.5399990081787},{"option":"SPY260417P00652000","bid":8.35,"bid_size":161.0,"ask":8.39,"ask_size":161.0,"iv":0.2058,"open_interest":508.0,"volume":45.0,"delta":-0.2449,"gamma":0.0056,"vega":0.862,"theta":-0.1529,"rho":-0.2421,"theo":8.3624,"change":-0.93,"open":7.94,"high":8.2,"low":7.52,"tick":"down","last_trade_price":8.16,"last_trade_time":"2026-02-18T15:51:12","percent_change":-10.231,"prev_day_close":9.08999967575073},{"option":"SPY260417C00653000","bid":42.5,"bid_size":3.0,"ask":45.29,"ask_size":10.0,"iv":0.2047,"open_interest":5.0,"volume":0.0,"delta":0.755,"gamma":0.0056,"vega":0.8637,"theta":-0.1456,"rho":0.7659,"theo":43.8746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":48.85,"last_trade_time":"2026-02-04T10:44:25","percent_change":0.0,"prev_day_close":41.7350006103516},{"option":"SPY260417P00653000","bid":8.51,"bid_size":161.0,"ask":8.56,"ask_size":161.0,"iv":0.2047,"open_interest":408.0,"volume":412.0,"delta":-0.2494,"gamma":0.0057,"vega":0.8703,"theta":-0.1536,"rho":-0.2466,"theo":8.5149,"change":-0.98,"open":9.24,"high":9.24,"low":7.73,"tick":"down","last_trade_price":8.29,"last_trade_time":"2026-02-18T15:58:24","percent_change":-10.5717,"prev_day_close":9.26999998092651},{"option":"SPY260417C00654000","bid":41.67,"bid_size":20.0,"ask":44.46,"ask_size":10.0,"iv":0.2037,"open_interest":15.0,"volume":0.0,"delta":0.7503,"gamma":0.0057,"vega":0.8722,"theta":-0.1463,"rho":0.762,"theo":43.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":50.99,"last_trade_time":"2026-02-09T15:26:28","percent_change":0.0,"prev_day_close":40.9300003051758},{"option":"SPY260417P00654000","bid":8.68,"bid_size":160.0,"ask":8.72,"ask_size":160.0,"iv":0.2034,"open_interest":411.0,"volume":52.0,"delta":-0.2542,"gamma":0.0058,"vega":0.8808,"theta":-0.1542,"rho":-0.2507,"theo":8.6812,"change":-0.425,"open":9.14,"high":9.14,"low":8.01,"tick":"up","last_trade_price":9.03,"last_trade_time":"2026-02-18T15:08:07","percent_change":-4.49498,"prev_day_close":9.45499992370606},{"option":"SPY260417C00655000","bid":41.73,"bid_size":50.0,"ask":42.75,"ask_size":50.0,"iv":0.2023,"open_interest":170.0,"volume":4.0,"delta":0.7454,"gamma":0.0058,"vega":0.8808,"theta":-0.147,"rho":0.7581,"theo":42.217,"change":1.025,"open":42.27,"high":42.27,"low":41.17,"tick":"down","last_trade_price":41.17,"last_trade_time":"2026-02-18T15:08:36","percent_change":2.55324,"prev_day_close":40.1450004577637},{"option":"SPY260417P00655000","bid":8.85,"bid_size":160.0,"ask":8.9,"ask_size":160.0,"iv":0.2021,"open_interest":4728.0,"volume":586.0,"delta":-0.2596,"gamma":0.0059,"vega":0.8899,"theta":-0.1549,"rho":-0.2556,"theo":8.8597,"change":-0.71,"open":9.4,"high":9.49,"low":7.79,"tick":"up","last_trade_price":8.93,"last_trade_time":"2026-02-18T16:09:02","percent_change":-7.36514,"prev_day_close":9.6399998664856},{"option":"SPY260417C00656000","bid":40.02,"bid_size":10.0,"ask":42.81,"ask_size":10.0,"iv":0.201,"open_interest":6.0,"volume":1.0,"delta":0.7405,"gamma":0.0059,"vega":0.8893,"theta":-0.1477,"rho":0.754,"theo":41.3936,"change":3.445,"open":42.74,"high":42.74,"low":42.74,"tick":"up","last_trade_price":42.74,"last_trade_time":"2026-02-18T11:23:42","percent_change":8.76702,"prev_day_close":39.2950000762939},{"option":"SPY260417P00656000","bid":9.03,"bid_size":73.0,"ask":9.07,"ask_size":160.0,"iv":0.2007,"open_interest":523.0,"volume":130.0,"delta":-0.2647,"gamma":0.006,"vega":0.8972,"theta":-0.1555,"rho":-0.2591,"theo":9.0376,"change":-1.03,"open":9.54,"high":9.54,"low":8.08,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T15:58:15","percent_change":-10.4781,"prev_day_close":9.83000040054321},{"option":"SPY260417C00657000","bid":39.2,"bid_size":60.0,"ask":41.99,"ask_size":10.0,"iv":0.1996,"open_interest":0.0,"volume":0.0,"delta":0.7355,"gamma":0.006,"vega":0.8979,"theta":-0.1484,"rho":0.7498,"theo":40.574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.5049991607666},{"option":"SPY260417P00657000","bid":9.2,"bid_size":159.0,"ask":9.25,"ask_size":159.0,"iv":0.1996,"open_interest":595.0,"volume":4.0,"delta":-0.2699,"gamma":0.0061,"vega":0.905,"theta":-0.1562,"rho":-0.2638,"theo":9.2188,"change":-0.635,"open":8.79,"high":9.39,"low":8.29,"tick":"up","last_trade_price":9.39,"last_trade_time":"2026-02-18T15:38:41","percent_change":-6.33417,"prev_day_close":10.0250000953674},{"option":"SPY260417C00658000","bid":39.3,"bid_size":50.0,"ask":40.26,"ask_size":50.0,"iv":0.1984,"open_interest":9.0,"volume":0.0,"delta":0.7303,"gamma":0.0061,"vega":0.9064,"theta":-0.149,"rho":0.7454,"theo":39.7582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.2,"last_trade_time":"2026-02-17T10:29:10","percent_change":0.0,"prev_day_close":37.7049999237061},{"option":"SPY260417P00658000","bid":9.39,"bid_size":159.0,"ask":9.43,"ask_size":72.0,"iv":0.1983,"open_interest":823.0,"volume":180.0,"delta":-0.2752,"gamma":0.0062,"vega":0.913,"theta":-0.1568,"rho":-0.2684,"theo":9.4013,"change":-1.005,"open":9.89,"high":10.09,"low":8.64,"tick":"down","last_trade_price":9.22,"last_trade_time":"2026-02-18T15:49:45","percent_change":-9.82885,"prev_day_close":10.2249999046326},{"option":"SPY260417C00659000","bid":38.49,"bid_size":50.0,"ask":39.44,"ask_size":50.0,"iv":0.1972,"open_interest":4.0,"volume":15.0,"delta":0.7251,"gamma":0.0062,"vega":0.915,"theta":-0.1497,"rho":0.7409,"theo":38.9464,"change":3.23,"open":38.83,"high":40.52,"low":38.83,"tick":"down","last_trade_price":40.12,"last_trade_time":"2026-02-18T11:54:05","percent_change":8.75576,"prev_day_close":36.8899993896484},{"option":"SPY260417P00659000","bid":9.57,"bid_size":170.0,"ask":9.62,"ask_size":159.0,"iv":0.197,"open_interest":611.0,"volume":125.0,"delta":-0.2806,"gamma":0.0064,"vega":0.9208,"theta":-0.1573,"rho":-0.273,"theo":9.5837,"change":-0.23,"open":9.88,"high":10.2,"low":9.28,"tick":"up","last_trade_price":10.2,"last_trade_time":"2026-02-18T15:23:20","percent_change":-2.20518,"prev_day_close":10.4299998283386},{"option":"SPY260417C00660000","bid":37.69,"bid_size":50.0,"ask":38.62,"ask_size":50.0,"iv":0.1958,"open_interest":409.0,"volume":49.0,"delta":0.7198,"gamma":0.0063,"vega":0.9235,"theta":-0.1502,"rho":0.7362,"theo":38.1387,"change":2.825,"open":38.78,"high":39.69,"low":37.91,"tick":"up","last_trade_price":38.91,"last_trade_time":"2026-02-18T15:54:40","percent_change":7.82874,"prev_day_close":36.0849990844727},{"option":"SPY260417P00660000","bid":9.76,"bid_size":166.0,"ask":9.81,"ask_size":159.0,"iv":0.1958,"open_interest":5624.0,"volume":1907.0,"delta":-0.2861,"gamma":0.0064,"vega":0.9287,"theta":-0.1579,"rho":-0.2786,"theo":9.7776,"change":-0.85,"open":10.44,"high":10.48,"low":8.63,"tick":"down","last_trade_price":9.79,"last_trade_time":"2026-02-18T16:13:58","percent_change":-7.98872,"prev_day_close":10.6399998664856},{"option":"SPY260417C00661000","bid":36.9,"bid_size":50.0,"ask":37.8,"ask_size":50.0,"iv":0.1946,"open_interest":26.0,"volume":54.0,"delta":0.7143,"gamma":0.0064,"vega":0.9319,"theta":-0.1508,"rho":0.7313,"theo":37.3352,"change":2.22,"open":36.3,"high":38.81,"low":36.07,"tick":"up","last_trade_price":37.55,"last_trade_time":"2026-02-18T15:49:28","percent_change":6.28361,"prev_day_close":35.3299999237061},{"option":"SPY260417P00661000","bid":9.96,"bid_size":72.0,"ask":10.0,"ask_size":72.0,"iv":0.1945,"open_interest":371.0,"volume":10.0,"delta":-0.2918,"gamma":0.0066,"vega":0.9378,"theta":-0.1584,"rho":-0.2834,"theo":9.9717,"change":-0.565,"open":10.5,"high":10.55,"low":8.94,"tick":"up","last_trade_price":10.29,"last_trade_time":"2026-02-18T15:31:25","percent_change":-5.20497,"prev_day_close":10.8550000190735},{"option":"SPY260417C00662000","bid":35.17,"bid_size":2.0,"ask":37.96,"ask_size":21.0,"iv":0.1933,"open_interest":5.0,"volume":12.0,"delta":0.7087,"gamma":0.0065,"vega":0.9402,"theta":-0.1513,"rho":0.7264,"theo":36.5362,"change":1.95,"open":37.55,"high":37.55,"low":36.41,"tick":"up","last_trade_price":36.49,"last_trade_time":"2026-02-18T16:10:43","percent_change":5.64563,"prev_day_close":34.5400009155273},{"option":"SPY260417P00662000","bid":10.16,"bid_size":72.0,"ask":10.2,"ask_size":72.0,"iv":0.1932,"open_interest":841.0,"volume":2.0,"delta":-0.2975,"gamma":0.0067,"vega":0.9468,"theta":-0.1588,"rho":-0.2876,"theo":10.1708,"change":-1.815,"open":10.71,"high":10.71,"low":9.26,"tick":"down","last_trade_price":9.26,"last_trade_time":"2026-02-18T11:48:21","percent_change":-16.3883,"prev_day_close":11.0750002861023},{"option":"SPY260417C00663000","bid":34.37,"bid_size":1.0,"ask":37.16,"ask_size":10.0,"iv":0.1922,"open_interest":20.0,"volume":0.0,"delta":0.703,"gamma":0.0066,"vega":0.9484,"theta":-0.1518,"rho":0.7213,"theo":35.7415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.04,"last_trade_time":"2026-02-17T11:29:49","percent_change":0.0,"prev_day_close":33.7700004577637},{"option":"SPY260417P00663000","bid":10.36,"bid_size":158.0,"ask":10.41,"ask_size":158.0,"iv":0.1919,"open_interest":711.0,"volume":9.0,"delta":-0.3034,"gamma":0.0068,"vega":0.955,"theta":-0.1592,"rho":-0.2937,"theo":10.3767,"change":-0.985,"open":11.0,"high":11.0,"low":9.37,"tick":"down","last_trade_price":10.31,"last_trade_time":"2026-02-18T15:46:34","percent_change":-8.72067,"prev_day_close":11.2950000762939},{"option":"SPY260417C00664000","bid":33.58,"bid_size":40.0,"ask":36.37,"ask_size":10.0,"iv":0.191,"open_interest":3.0,"volume":0.0,"delta":0.6973,"gamma":0.0067,"vega":0.9564,"theta":-0.1522,"rho":0.7162,"theo":34.9514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.7,"last_trade_time":"2026-02-12T11:31:07","percent_change":0.0,"prev_day_close":33.0050010681152},{"option":"SPY260417P00664000","bid":10.57,"bid_size":157.0,"ask":10.62,"ask_size":157.0,"iv":0.1906,"open_interest":608.0,"volume":10.0,"delta":-0.3091,"gamma":0.0069,"vega":0.9621,"theta":-0.1596,"rho":-0.2983,"theo":10.5742,"change":-0.455,"open":9.62,"high":11.07,"low":9.62,"tick":"up","last_trade_price":11.07,"last_trade_time":"2026-02-18T15:09:58","percent_change":-3.94794,"prev_day_close":11.5250000953674},{"option":"SPY260417C00665000","bid":32.78,"bid_size":50.0,"ask":35.58,"ask_size":10.0,"iv":0.1896,"open_interest":335.0,"volume":6.0,"delta":0.6914,"gamma":0.0068,"vega":0.9642,"theta":-0.1526,"rho":0.711,"theo":34.166,"change":2.84,"open":35.43,"high":35.66,"low":35.09,"tick":"down","last_trade_price":35.09,"last_trade_time":"2026-02-18T13:33:23","percent_change":8.8062,"prev_day_close":32.25},{"option":"SPY260417P00665000","bid":10.78,"bid_size":157.0,"ask":10.83,"ask_size":157.0,"iv":0.1895,"open_interest":11142.0,"volume":713.0,"delta":-0.3151,"gamma":0.007,"vega":0.9715,"theta":-0.1599,"rho":-0.303,"theo":10.7847,"change":-1.27,"open":11.55,"high":11.55,"low":9.68,"tick":"down","last_trade_price":10.49,"last_trade_time":"2026-02-18T15:57:58","percent_change":-10.7993,"prev_day_close":11.7599997520447},{"option":"SPY260417C00666000","bid":32.01,"bid_size":40.0,"ask":34.8,"ask_size":10.0,"iv":0.1882,"open_interest":3.0,"volume":0.0,"delta":0.6853,"gamma":0.0069,"vega":0.972,"theta":-0.153,"rho":0.7056,"theo":33.3851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.15,"last_trade_time":"2026-02-10T10:57:51","percent_change":0.0,"prev_day_close":31.4800004959106},{"option":"SPY260417P00666000","bid":11.0,"bid_size":155.0,"ask":11.05,"ask_size":155.0,"iv":0.1881,"open_interest":366.0,"volume":31.0,"delta":-0.3214,"gamma":0.0071,"vega":0.9798,"theta":-0.1602,"rho":-0.3082,"theo":11.0045,"change":-0.645,"open":10.3,"high":11.35,"low":10.24,"tick":"no_change","last_trade_price":11.35,"last_trade_time":"2026-02-18T14:40:22","percent_change":-5.37724,"prev_day_close":11.9950003623962},{"option":"SPY260417C00667000","bid":31.23,"bid_size":20.0,"ask":34.02,"ask_size":10.0,"iv":0.1868,"open_interest":9.0,"volume":0.0,"delta":0.6792,"gamma":0.007,"vega":0.9796,"theta":-0.1533,"rho":0.7002,"theo":32.6091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":37.74,"last_trade_time":"2026-02-09T09:47:30","percent_change":0.0,"prev_day_close":30.6800003051758},{"option":"SPY260417P00667000","bid":11.22,"bid_size":155.0,"ask":11.27,"ask_size":155.0,"iv":0.1868,"open_interest":832.0,"volume":11.0,"delta":-0.3278,"gamma":0.0072,"vega":0.986,"theta":-0.1605,"rho":-0.3133,"theo":11.2303,"change":-0.385,"open":11.87,"high":11.88,"low":10.12,"tick":"up","last_trade_price":11.86,"last_trade_time":"2026-02-18T15:29:59","percent_change":-3.14414,"prev_day_close":12.2450003623962},{"option":"SPY260417C00668000","bid":30.45,"bid_size":4.0,"ask":33.24,"ask_size":6.0,"iv":0.1856,"open_interest":2.0,"volume":0.0,"delta":0.6729,"gamma":0.0071,"vega":0.9872,"theta":-0.1536,"rho":0.6945,"theo":31.8381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.98,"last_trade_time":"2026-01-26T12:35:54","percent_change":0.0,"prev_day_close":29.9799995422363},{"option":"SPY260417P00668000","bid":11.45,"bid_size":154.0,"ask":11.5,"ask_size":154.0,"iv":0.1855,"open_interest":444.0,"volume":7.0,"delta":-0.3343,"gamma":0.0073,"vega":0.9928,"theta":-0.1607,"rho":-0.3184,"theo":11.4599,"change":-1.365,"open":11.62,"high":12.1,"low":10.35,"tick":"up","last_trade_price":11.13,"last_trade_time":"2026-02-18T13:43:21","percent_change":-10.9244,"prev_day_close":12.4950003623962},{"option":"SPY260417C00669000","bid":29.7,"bid_size":7.0,"ask":32.47,"ask_size":1.0,"iv":0.1843,"open_interest":4.0,"volume":0.0,"delta":0.6665,"gamma":0.0072,"vega":0.9947,"theta":-0.1539,"rho":0.6886,"theo":31.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.19,"last_trade_time":"2026-02-17T13:37:27","percent_change":0.0,"prev_day_close":29.1899995803833},{"option":"SPY260417P00669000","bid":11.68,"bid_size":153.0,"ask":11.73,"ask_size":153.0,"iv":0.1842,"open_interest":700.0,"volume":24.0,"delta":-0.3409,"gamma":0.0074,"vega":0.9996,"theta":-0.1609,"rho":-0.3243,"theo":11.6943,"change":-1.55,"open":12.4,"high":12.41,"low":10.69,"tick":"up","last_trade_price":11.2,"last_trade_time":"2026-02-18T14:06:02","percent_change":-12.1569,"prev_day_close":12.75},{"option":"SPY260417C00670000","bid":30.13,"bid_size":51.0,"ask":31.53,"ask_size":51.0,"iv":0.1826,"open_interest":473.0,"volume":15.0,"delta":0.66,"gamma":0.0073,"vega":1.002,"theta":-0.1541,"rho":0.6826,"theo":30.3114,"change":2.175,"open":28.96,"high":31.9,"low":28.96,"tick":"down","last_trade_price":30.63,"last_trade_time":"2026-02-18T14:13:11","percent_change":7.64364,"prev_day_close":28.4550008773804},{"option":"SPY260417P00670000","bid":11.92,"bid_size":172.0,"ask":11.97,"ask_size":153.0,"iv":0.183,"open_interest":10113.0,"volume":1627.0,"delta":-0.3477,"gamma":0.0075,"vega":1.0061,"theta":-0.161,"rho":-0.3304,"theo":11.9335,"change":-1.07,"open":12.61,"high":12.94,"low":10.6,"tick":"up","last_trade_price":11.94,"last_trade_time":"2026-02-18T16:01:40","percent_change":-8.22444,"prev_day_close":13.0099997520447},{"option":"SPY260417C00671000","bid":29.22,"bid_size":52.0,"ask":29.9,"ask_size":50.0,"iv":0.1816,"open_interest":8.0,"volume":15.0,"delta":0.6534,"gamma":0.0074,"vega":1.0092,"theta":-0.1542,"rho":0.6763,"theo":29.5562,"change":1.41,"open":30.82,"high":30.82,"low":29.14,"tick":"down","last_trade_price":29.14,"last_trade_time":"2026-02-18T14:38:24","percent_change":5.08474,"prev_day_close":27.7300004959106},{"option":"SPY260417P00671000","bid":12.16,"bid_size":171.0,"ask":12.22,"ask_size":152.0,"iv":0.1816,"open_interest":1195.0,"volume":327.0,"delta":-0.355,"gamma":0.0076,"vega":1.0135,"theta":-0.1611,"rho":-0.3365,"theo":12.1923,"change":-1.39,"open":12.9,"high":12.9,"low":10.98,"tick":"down","last_trade_price":11.89,"last_trade_time":"2026-02-18T15:51:21","percent_change":-10.4669,"prev_day_close":13.2800002098084},{"option":"SPY260417C00672000","bid":28.48,"bid_size":52.0,"ask":28.95,"ask_size":50.0,"iv":0.1794,"open_interest":93.0,"volume":2.0,"delta":0.6466,"gamma":0.0075,"vega":1.0161,"theta":-0.1543,"rho":0.6699,"theo":28.8066,"change":3.125,"open":29.9,"high":30.14,"low":29.9,"tick":"up","last_trade_price":30.14,"last_trade_time":"2026-02-18T12:59:40","percent_change":11.5676,"prev_day_close":27.0150003433228},{"option":"SPY260417P00672000","bid":12.41,"bid_size":152.0,"ask":12.47,"ask_size":152.0,"iv":0.1803,"open_interest":666.0,"volume":55.0,"delta":-0.362,"gamma":0.0078,"vega":1.0206,"theta":-0.1612,"rho":-0.3412,"theo":12.4434,"change":-0.685,"open":11.94,"high":13.19,"low":11.15,"tick":"down","last_trade_price":12.87,"last_trade_time":"2026-02-18T15:31:21","percent_change":-5.05348,"prev_day_close":13.5549998283386},{"option":"SPY260417C00673000","bid":27.76,"bid_size":52.0,"ask":28.2,"ask_size":50.0,"iv":0.1782,"open_interest":28.0,"volume":0.0,"delta":0.6397,"gamma":0.0076,"vega":1.0229,"theta":-0.1543,"rho":0.6634,"theo":28.0627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.77,"last_trade_time":"2026-02-13T11:01:14","percent_change":0.0,"prev_day_close":26.3049993515015},{"option":"SPY260417P00673000","bid":12.67,"bid_size":169.0,"ask":12.72,"ask_size":68.0,"iv":0.1789,"open_interest":1487.0,"volume":112.0,"delta":-0.3692,"gamma":0.0079,"vega":1.0276,"theta":-0.1611,"rho":-0.3478,"theo":12.7008,"change":-0.71,"open":13.52,"high":13.7,"low":11.63,"tick":"down","last_trade_price":13.13,"last_trade_time":"2026-02-18T15:31:23","percent_change":-5.13006,"prev_day_close":13.8400001525879},{"option":"SPY260417C00674000","bid":27.01,"bid_size":50.0,"ask":27.63,"ask_size":50.0,"iv":0.1777,"open_interest":31.0,"volume":0.0,"delta":0.6327,"gamma":0.0077,"vega":1.0293,"theta":-0.1543,"rho":0.6568,"theo":27.3246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.94,"last_trade_time":"2026-02-17T10:50:21","percent_change":0.0,"prev_day_close":25.5550003051758},{"option":"SPY260417P00674000","bid":12.93,"bid_size":151.0,"ask":12.99,"ask_size":151.0,"iv":0.1777,"open_interest":382.0,"volume":93.0,"delta":-0.3761,"gamma":0.008,"vega":1.0329,"theta":-0.1611,"rho":-0.3524,"theo":12.9498,"change":-1.515,"open":13.32,"high":13.79,"low":11.76,"tick":"down","last_trade_price":12.61,"last_trade_time":"2026-02-18T15:58:05","percent_change":-10.7257,"prev_day_close":14.125},{"option":"SPY260417C00675000","bid":26.51,"bid_size":50.0,"ask":26.69,"ask_size":50.0,"iv":0.1762,"open_interest":931.0,"volume":12.0,"delta":0.6254,"gamma":0.0078,"vega":1.0355,"theta":-0.1543,"rho":0.6499,"theo":26.5914,"change":1.865,"open":26.0,"high":27.86,"low":26.0,"tick":"down","last_trade_price":26.72,"last_trade_time":"2026-02-18T14:19:54","percent_change":7.50352,"prev_day_close":24.8550004959106},{"option":"SPY260417P00675000","bid":13.2,"bid_size":167.0,"ask":13.26,"ask_size":149.0,"iv":0.1763,"open_interest":4266.0,"volume":1059.0,"delta":-0.384,"gamma":0.0081,"vega":1.0402,"theta":-0.1609,"rho":-0.3567,"theo":13.2354,"change":-1.19,"open":14.0,"high":14.09,"low":11.76,"tick":"up","last_trade_price":13.23,"last_trade_time":"2026-02-18T16:01:16","percent_change":-8.25243,"prev_day_close":14.4200000762939},{"option":"SPY260417C00676000","bid":25.58,"bid_size":50.0,"ask":26.14,"ask_size":50.0,"iv":0.1751,"open_interest":118.0,"volume":2.0,"delta":0.6182,"gamma":0.008,"vega":1.0414,"theta":-0.1542,"rho":0.6432,"theo":25.8664,"change":3.345,"open":27.0,"high":27.5,"low":27.0,"tick":"up","last_trade_price":27.5,"last_trade_time":"2026-02-18T13:02:27","percent_change":13.8481,"prev_day_close":24.1549997329712},{"option":"SPY260417P00676000","bid":13.47,"bid_size":149.0,"ask":13.53,"ask_size":149.0,"iv":0.175,"open_interest":540.0,"volume":39.0,"delta":-0.3912,"gamma":0.0082,"vega":1.0455,"theta":-0.1608,"rho":-0.3643,"theo":13.4983,"change":-1.645,"open":14.33,"high":14.33,"low":12.02,"tick":"down","last_trade_price":13.08,"last_trade_time":"2026-02-18T15:53:20","percent_change":-11.1715,"prev_day_close":14.7249999046326},{"option":"SPY260417C00677000","bid":24.87,"bid_size":52.0,"ask":25.4,"ask_size":50.0,"iv":0.1737,"open_interest":252.0,"volume":4.0,"delta":0.6108,"gamma":0.008,"vega":1.047,"theta":-0.154,"rho":0.6362,"theo":25.1465,"change":2.39,"open":26.2,"high":26.3,"low":25.85,"tick":"down","last_trade_price":25.85,"last_trade_time":"2026-02-18T13:40:28","percent_change":10.1876,"prev_day_close":23.460000038147},{"option":"SPY260417P00677000","bid":13.76,"bid_size":67.0,"ask":13.81,"ask_size":67.0,"iv":0.1737,"open_interest":507.0,"volume":28.0,"delta":-0.399,"gamma":0.0083,"vega":1.0499,"theta":-0.1605,"rho":-0.37,"theo":13.7829,"change":-1.315,"open":14.61,"high":14.61,"low":12.41,"tick":"down","last_trade_price":13.72,"last_trade_time":"2026-02-18T15:46:23","percent_change":-8.74626,"prev_day_close":15.0350003242493},{"option":"SPY260417C00678000","bid":24.16,"bid_size":50.0,"ask":24.68,"ask_size":50.0,"iv":0.1724,"open_interest":132.0,"volume":5.0,"delta":0.6032,"gamma":0.0082,"vega":1.0524,"theta":-0.1537,"rho":0.629,"theo":24.4329,"change":2.065,"open":25.07,"high":25.07,"low":23.82,"tick":"up","last_trade_price":24.84,"last_trade_time":"2026-02-18T15:55:33","percent_change":9.06696,"prev_day_close":22.7750005722046},{"option":"SPY260417P00678000","bid":14.04,"bid_size":148.0,"ask":14.1,"ask_size":148.0,"iv":0.1724,"open_interest":601.0,"volume":303.0,"delta":-0.4069,"gamma":0.0084,"vega":1.0548,"theta":-0.1602,"rho":-0.3768,"theo":14.0728,"change":-1.53,"open":15.15,"high":15.15,"low":12.65,"tick":"no_change","last_trade_price":13.82,"last_trade_time":"2026-02-18T15:47:50","percent_change":-9.96743,"prev_day_close":15.3499999046326},{"option":"SPY260417C00679000","bid":23.45,"bid_size":50.0,"ask":23.96,"ask_size":50.0,"iv":0.171,"open_interest":164.0,"volume":11.0,"delta":0.5955,"gamma":0.0083,"vega":1.0576,"theta":-0.1534,"rho":0.6215,"theo":23.7259,"change":2.09,"open":24.8,"high":24.8,"low":24.18,"tick":"down","last_trade_price":24.18,"last_trade_time":"2026-02-18T15:55:30","percent_change":9.46129,"prev_day_close":22.0900001525879},{"option":"SPY260417P00679000","bid":14.34,"bid_size":148.0,"ask":14.4,"ask_size":148.0,"iv":0.1711,"open_interest":1145.0,"volume":66.0,"delta":-0.415,"gamma":0.0085,"vega":1.0592,"theta":-0.1598,"rho":-0.3838,"theo":14.3687,"change":-0.48,"open":15.26,"high":15.44,"low":13.09,"tick":"up","last_trade_price":15.2,"last_trade_time":"2026-02-18T15:13:04","percent_change":-3.06122,"prev_day_close":15.6799998283386},{"option":"SPY260417C00680000","bid":22.95,"bid_size":66.0,"ask":23.08,"ask_size":66.0,"iv":0.1696,"open_interest":2358.0,"volume":156.0,"delta":0.5875,"gamma":0.0084,"vega":1.0624,"theta":-0.1531,"rho":0.6137,"theo":23.0244,"change":0.65,"open":22.0,"high":24.39,"low":21.8,"tick":"no_change","last_trade_price":22.08,"last_trade_time":"2026-02-18T15:23:47","percent_change":3.03313,"prev_day_close":21.4299993515015},{"option":"SPY260417P00680000","bid":14.64,"bid_size":147.0,"ask":14.7,"ask_size":147.0,"iv":0.1698,"open_interest":6541.0,"volume":2936.0,"delta":-0.4232,"gamma":0.0086,"vega":1.0633,"theta":-0.1594,"rho":-0.3881,"theo":14.6711,"change":-1.26,"open":15.5,"high":16.0,"low":13.1,"tick":"up","last_trade_price":14.75,"last_trade_time":"2026-02-18T16:12:42","percent_change":-7.87008,"prev_day_close":16.0100002288818},{"option":"SPY260417C00681000","bid":22.06,"bid_size":50.0,"ask":22.56,"ask_size":50.0,"iv":0.1684,"open_interest":568.0,"volume":59.0,"delta":0.5796,"gamma":0.0085,"vega":1.0669,"theta":-0.1526,"rho":0.6059,"theo":22.3325,"change":0.92,"open":21.53,"high":23.6,"low":21.25,"tick":"down","last_trade_price":21.69,"last_trade_time":"2026-02-18T15:36:30","percent_change":4.42946,"prev_day_close":20.7700004577637},{"option":"SPY260417P00681000","bid":14.96,"bid_size":66.0,"ask":15.01,"ask_size":66.0,"iv":0.1685,"open_interest":954.0,"volume":129.0,"delta":-0.4315,"gamma":0.0088,"vega":1.0674,"theta":-0.1589,"rho":-0.3954,"theo":14.9819,"change":-1.37,"open":15.91,"high":15.91,"low":13.38,"tick":"down","last_trade_price":14.98,"last_trade_time":"2026-02-18T16:02:38","percent_change":-8.3792,"prev_day_close":16.3499994277954},{"option":"SPY260417C00682000","bid":21.51,"bid_size":50.0,"ask":21.75,"ask_size":50.0,"iv":0.167,"open_interest":669.0,"volume":83.0,"delta":0.5716,"gamma":0.0086,"vega":1.071,"theta":-0.1521,"rho":0.5981,"theo":21.6582,"change":1.095,"open":20.38,"high":22.98,"low":20.38,"tick":"up","last_trade_price":21.16,"last_trade_time":"2026-02-18T15:36:55","percent_change":5.45726,"prev_day_close":20.0650005340576},{"option":"SPY260417P00682000","bid":15.27,"bid_size":122.0,"ask":15.33,"ask_size":66.0,"iv":0.1671,"open_interest":1009.0,"volume":108.0,"delta":-0.4401,"gamma":0.0089,"vega":1.0709,"theta":-0.1583,"rho":-0.4006,"theo":15.3007,"change":-1.65,"open":16.49,"high":16.55,"low":13.71,"tick":"no_change","last_trade_price":15.05,"last_trade_time":"2026-02-18T15:47:50","percent_change":-9.88024,"prev_day_close":16.6999998092651},{"option":"SPY260417C00683000","bid":20.69,"bid_size":50.0,"ask":21.2,"ask_size":50.0,"iv":0.1657,"open_interest":516.0,"volume":54.0,"delta":0.5631,"gamma":0.0087,"vega":1.0747,"theta":-0.1516,"rho":0.5897,"theo":20.9681,"change":1.59,"open":19.3,"high":22.2,"low":19.3,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-18T15:46:50","percent_change":8.19165,"prev_day_close":19.4099998474121},{"option":"SPY260417P00683000","bid":15.6,"bid_size":121.0,"ask":15.66,"ask_size":121.0,"iv":0.1658,"open_interest":1015.0,"volume":128.0,"delta":-0.4488,"gamma":0.009,"vega":1.0736,"theta":-0.1576,"rho":-0.4053,"theo":15.6282,"change":-1.71,"open":17.02,"high":17.02,"low":14.0,"tick":"up","last_trade_price":15.35,"last_trade_time":"2026-02-18T15:59:06","percent_change":-10.0234,"prev_day_close":17.0600004196167},{"option":"SPY260417C00684000","bid":20.2,"bid_size":184.0,"ask":20.38,"ask_size":184.0,"iv":0.1644,"open_interest":826.0,"volume":104.0,"delta":0.5548,"gamma":0.0088,"vega":1.078,"theta":-0.1509,"rho":0.5817,"theo":20.3082,"change":1.63,"open":19.0,"high":21.45,"low":19.0,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-18T15:50:03","percent_change":8.68407,"prev_day_close":18.7700004577637},{"option":"SPY260417P00684000","bid":15.94,"bid_size":65.0,"ask":16.0,"ask_size":121.0,"iv":0.1645,"open_interest":628.0,"volume":551.0,"delta":-0.4576,"gamma":0.0091,"vega":1.0764,"theta":-0.1569,"rho":-0.4116,"theo":15.9637,"change":-1.69,"open":16.88,"high":17.46,"low":14.44,"tick":"up","last_trade_price":15.73,"last_trade_time":"2026-02-18T15:59:11","percent_change":-9.70149,"prev_day_close":17.4200000762939},{"option":"SPY260417C00685000","bid":19.59,"bid_size":116.0,"ask":19.64,"ask_size":116.0,"iv":0.1632,"open_interest":2573.0,"volume":251.0,"delta":0.5463,"gamma":0.0089,"vega":1.0808,"theta":-0.1502,"rho":0.5734,"theo":19.6446,"change":1.47,"open":18.39,"high":21.0,"low":18.2,"tick":"no_change","last_trade_price":19.61,"last_trade_time":"2026-02-18T16:14:31","percent_change":8.10364,"prev_day_close":18.1400003433228},{"option":"SPY260417P00685000","bid":16.28,"bid_size":121.0,"ask":16.34,"ask_size":121.0,"iv":0.1631,"open_interest":5824.0,"volume":868.0,"delta":-0.4667,"gamma":0.0092,"vega":1.0785,"theta":-0.156,"rho":-0.4202,"theo":16.3098,"change":-1.45,"open":17.25,"high":17.65,"low":14.7,"tick":"no_change","last_trade_price":16.35,"last_trade_time":"2026-02-18T16:14:30","percent_change":-8.14607,"prev_day_close":17.8000001907349},{"option":"SPY260417C00686000","bid":18.94,"bid_size":117.0,"ask":18.99,"ask_size":117.0,"iv":0.1619,"open_interest":792.0,"volume":136.0,"delta":0.5375,"gamma":0.009,"vega":1.0832,"theta":-0.1494,"rho":0.5648,"theo":18.9888,"change":1.9,"open":17.42,"high":20.23,"low":17.42,"tick":"up","last_trade_price":19.41,"last_trade_time":"2026-02-18T15:54:14","percent_change":10.8509,"prev_day_close":17.5100002288818},{"option":"SPY260417P00686000","bid":16.63,"bid_size":121.0,"ask":16.69,"ask_size":65.0,"iv":0.1618,"open_interest":646.0,"volume":160.0,"delta":-0.4758,"gamma":0.0093,"vega":1.0804,"theta":-0.1551,"rho":-0.4277,"theo":16.6618,"change":-1.49,"open":18.01,"high":18.01,"low":15.07,"tick":"up","last_trade_price":16.69,"last_trade_time":"2026-02-18T16:14:36","percent_change":-8.19582,"prev_day_close":18.1799993515015},{"option":"SPY260417C00687000","bid":18.29,"bid_size":118.0,"ask":18.34,"ask_size":118.0,"iv":0.1606,"open_interest":943.0,"volume":76.0,"delta":0.5286,"gamma":0.009,"vega":1.0852,"theta":-0.1485,"rho":0.556,"theo":18.3413,"change":1.455,"open":17.56,"high":19.5,"low":17.39,"tick":"down","last_trade_price":18.35,"last_trade_time":"2026-02-18T15:59:44","percent_change":8.61201,"prev_day_close":16.8950004577637},{"option":"SPY260417P00687000","bid":16.99,"bid_size":121.0,"ask":17.06,"ask_size":121.0,"iv":0.1606,"open_interest":887.0,"volume":237.0,"delta":-0.4852,"gamma":0.0094,"vega":1.0818,"theta":-0.1541,"rho":-0.4352,"theo":17.0214,"change":-1.84,"open":17.49,"high":17.85,"low":15.27,"tick":"down","last_trade_price":16.74,"last_trade_time":"2026-02-18T15:49:47","percent_change":-9.90312,"prev_day_close":18.5799999237061},{"option":"SPY260417C00688000","bid":17.65,"bid_size":120.0,"ask":17.7,"ask_size":120.0,"iv":0.1593,"open_interest":2201.0,"volume":582.0,"delta":0.5196,"gamma":0.0091,"vega":1.0866,"theta":-0.1476,"rho":0.5469,"theo":17.7022,"change":1.75,"open":16.98,"high":18.9,"low":16.75,"tick":"up","last_trade_price":18.04,"last_trade_time":"2026-02-18T15:55:33","percent_change":10.7428,"prev_day_close":16.289999961853},{"option":"SPY260417P00688000","bid":17.36,"bid_size":121.0,"ask":17.43,"ask_size":121.0,"iv":0.1593,"open_interest":350.0,"volume":2208.0,"delta":-0.4946,"gamma":0.0095,"vega":1.0819,"theta":-0.1531,"rho":-0.4398,"theo":17.3894,"change":-1.86,"open":18.36,"high":18.5,"low":15.58,"tick":"up","last_trade_price":17.12,"last_trade_time":"2026-02-18T15:59:11","percent_change":-9.79979,"prev_day_close":18.9800004959106},{"option":"SPY260417C00689000","bid":17.03,"bid_size":65.0,"ask":17.07,"ask_size":65.0,"iv":0.158,"open_interest":1116.0,"volume":129.0,"delta":0.5104,"gamma":0.0092,"vega":1.0876,"theta":-0.1465,"rho":0.5376,"theo":17.072,"change":1.485,"open":15.92,"high":18.4,"low":15.92,"tick":"up","last_trade_price":17.18,"last_trade_time":"2026-02-18T16:00:04","percent_change":9.46161,"prev_day_close":15.6950001716614},{"option":"SPY260417P00689000","bid":17.75,"bid_size":65.0,"ask":17.81,"ask_size":121.0,"iv":0.158,"open_interest":546.0,"volume":156.0,"delta":-0.5042,"gamma":0.0096,"vega":1.0815,"theta":-0.1519,"rho":-0.4435,"theo":17.7674,"change":-1.005,"open":17.85,"high":18.87,"low":15.95,"tick":"down","last_trade_price":18.38,"last_trade_time":"2026-02-18T15:31:22","percent_change":-5.18442,"prev_day_close":19.3850002288818},{"option":"SPY260417C00690000","bid":16.41,"bid_size":65.0,"ask":16.45,"ask_size":114.0,"iv":0.1567,"open_interest":4545.0,"volume":1499.0,"delta":0.5009,"gamma":0.0093,"vega":1.0879,"theta":-0.1454,"rho":0.5278,"theo":16.4396,"change":1.285,"open":15.45,"high":17.74,"low":15.19,"tick":"no_change","last_trade_price":16.4,"last_trade_time":"2026-02-18T16:13:42","percent_change":8.50149,"prev_day_close":15.1150002479553},{"option":"SPY260417P00690000","bid":18.13,"bid_size":133.0,"ask":18.2,"ask_size":121.0,"iv":0.1566,"open_interest":7941.0,"volume":629.0,"delta":-0.5141,"gamma":0.0096,"vega":1.0798,"theta":-0.1506,"rho":-0.4497,"theo":18.1564,"change":-1.72,"open":19.05,"high":19.61,"low":16.42,"tick":"up","last_trade_price":18.1,"last_trade_time":"2026-02-18T16:02:51","percent_change":-8.67811,"prev_day_close":19.8200006484985},{"option":"SPY260417C00691000","bid":15.8,"bid_size":65.0,"ask":15.84,"ask_size":121.0,"iv":0.1553,"open_interest":989.0,"volume":55.0,"delta":0.4916,"gamma":0.0094,"vega":1.0878,"theta":-0.1442,"rho":0.5186,"theo":15.8393,"change":0.415,"open":15.12,"high":16.87,"low":14.94,"tick":"down","last_trade_price":14.94,"last_trade_time":"2026-02-18T15:16:10","percent_change":2.85714,"prev_day_close":14.5250000953674},{"option":"SPY260417P00691000","bid":18.53,"bid_size":120.0,"ask":18.6,"ask_size":120.0,"iv":0.1553,"open_interest":580.0,"volume":39.0,"delta":-0.5241,"gamma":0.0097,"vega":1.0779,"theta":-0.1493,"rho":-0.4557,"theo":18.5564,"change":-1.09,"open":19.8,"high":19.8,"low":16.9,"tick":"down","last_trade_price":19.16,"last_trade_time":"2026-02-18T15:31:25","percent_change":-5.38272,"prev_day_close":20.25},{"option":"SPY260417C00692000","bid":15.2,"bid_size":65.0,"ask":15.24,"ask_size":121.0,"iv":0.154,"open_interest":1038.0,"volume":88.0,"delta":0.482,"gamma":0.0094,"vega":1.087,"theta":-0.1429,"rho":0.5089,"theo":15.2373,"change":1.01,"open":14.28,"high":16.5,"low":14.2,"tick":"up","last_trade_price":14.97,"last_trade_time":"2026-02-18T15:39:44","percent_change":7.23496,"prev_day_close":13.9599995613098},{"option":"SPY260417P00692000","bid":18.94,"bid_size":120.0,"ask":19.01,"ask_size":120.0,"iv":0.154,"open_interest":856.0,"volume":35.0,"delta":-0.5342,"gamma":0.0098,"vega":1.0754,"theta":-0.1478,"rho":-0.466,"theo":18.9668,"change":-1.045,"open":20.23,"high":20.23,"low":17.15,"tick":"down","last_trade_price":19.65,"last_trade_time":"2026-02-18T15:31:18","percent_change":-5.04953,"prev_day_close":20.6949996948242},{"option":"SPY260417C00693000","bid":14.6,"bid_size":146.0,"ask":14.65,"ask_size":146.0,"iv":0.1527,"open_interest":1073.0,"volume":266.0,"delta":0.472,"gamma":0.0095,"vega":1.0855,"theta":-0.1416,"rho":0.4989,"theo":14.6342,"change":0.67,"open":14.02,"high":15.71,"low":13.81,"tick":"up","last_trade_price":14.07,"last_trade_time":"2026-02-18T15:31:18","percent_change":5.0,"prev_day_close":13.4000000953674},{"option":"SPY260417P00693000","bid":19.37,"bid_size":64.0,"ask":19.44,"ask_size":118.0,"iv":0.1526,"open_interest":1039.0,"volume":12.0,"delta":-0.5445,"gamma":0.0099,"vega":1.0741,"theta":-0.1463,"rho":-0.4735,"theo":19.388,"change":-1.1,"open":20.83,"high":20.83,"low":17.69,"tick":"up","last_trade_price":20.05,"last_trade_time":"2026-02-18T15:31:21","percent_change":-5.20095,"prev_day_close":21.1500005722046},{"option":"SPY260417C00694000","bid":14.02,"bid_size":146.0,"ask":14.07,"ask_size":146.0,"iv":0.1514,"open_interest":851.0,"volume":67.0,"delta":0.4622,"gamma":0.0096,"vega":1.0835,"theta":-0.1401,"rho":0.489,"theo":14.0523,"change":0.83,"open":13.18,"high":15.12,"low":13.18,"tick":"down","last_trade_price":13.69,"last_trade_time":"2026-02-18T14:52:56","percent_change":6.45412,"prev_day_close":12.8600001335144},{"option":"SPY260417P00694000","bid":19.8,"bid_size":117.0,"ask":19.87,"ask_size":117.0,"iv":0.1514,"open_interest":680.0,"volume":7.0,"delta":-0.5549,"gamma":0.0099,"vega":1.0717,"theta":-0.1447,"rho":-0.4814,"theo":19.8176,"change":-1.225,"open":21.35,"high":21.35,"low":19.17,"tick":"up","last_trade_price":20.38,"last_trade_time":"2026-02-18T15:35:56","percent_change":-5.66998,"prev_day_close":21.6049995422363},{"option":"SPY260417C00695000","bid":13.46,"bid_size":66.0,"ask":13.5,"ask_size":167.0,"iv":0.1502,"open_interest":5798.0,"volume":356.0,"delta":0.4521,"gamma":0.0096,"vega":1.0808,"theta":-0.1386,"rho":0.4788,"theo":13.481,"change":1.08,"open":12.26,"high":14.65,"low":12.26,"tick":"down","last_trade_price":13.41,"last_trade_time":"2026-02-18T16:09:01","percent_change":8.75912,"prev_day_close":12.3299999237061},{"option":"SPY260417P00695000","bid":20.14,"bid_size":2.0,"ask":20.43,"ask_size":51.0,"iv":0.1503,"open_interest":4391.0,"volume":74.0,"delta":-0.5656,"gamma":0.01,"vega":1.0674,"theta":-0.143,"rho":-0.4862,"theo":20.2697,"change":-1.83,"open":20.99,"high":20.99,"low":18.52,"tick":"down","last_trade_price":20.25,"last_trade_time":"2026-02-18T15:59:52","percent_change":-8.28804,"prev_day_close":22.0799999237061},{"option":"SPY260417C00696000","bid":12.9,"bid_size":148.0,"ask":12.94,"ask_size":148.0,"iv":0.1489,"open_interest":678.0,"volume":35.0,"delta":0.442,"gamma":0.0097,"vega":1.0773,"theta":-0.1369,"rho":0.4683,"theo":12.9208,"change":1.18,"open":13.78,"high":14.05,"low":12.22,"tick":"no_change","last_trade_price":12.98,"last_trade_time":"2026-02-18T15:46:54","percent_change":10.0,"prev_day_close":11.7999997138977},{"option":"SPY260417P00696000","bid":20.32,"bid_size":50.0,"ask":21.1,"ask_size":50.0,"iv":0.1487,"open_interest":515.0,"volume":9.0,"delta":-0.5763,"gamma":0.01,"vega":1.0611,"theta":-0.1411,"rho":-0.4896,"theo":20.7231,"change":-3.705,"open":19.46,"high":19.84,"low":18.88,"tick":"no_change","last_trade_price":18.88,"last_trade_time":"2026-02-18T11:07:02","percent_change":-16.4047,"prev_day_close":22.585000038147},{"option":"SPY260417C00697000","bid":12.35,"bid_size":148.0,"ask":12.39,"ask_size":121.0,"iv":0.1476,"open_interest":1273.0,"volume":43.0,"delta":0.4317,"gamma":0.0097,"vega":1.073,"theta":-0.1352,"rho":0.4576,"theo":12.3721,"change":0.33,"open":11.49,"high":13.5,"low":11.46,"tick":"down","last_trade_price":11.62,"last_trade_time":"2026-02-18T15:17:00","percent_change":2.92294,"prev_day_close":11.289999961853},{"option":"SPY260417P00697000","bid":20.78,"bid_size":50.0,"ask":21.58,"ask_size":50.0,"iv":0.1475,"open_interest":370.0,"volume":1.0,"delta":-0.5871,"gamma":0.0101,"vega":1.0536,"theta":-0.1392,"rho":-0.4946,"theo":21.1902,"change":-3.28,"open":19.78,"high":19.78,"low":19.78,"tick":"down","last_trade_price":19.78,"last_trade_time":"2026-02-18T10:40:31","percent_change":-14.2238,"prev_day_close":23.0599994659424},{"option":"SPY260417C00698000","bid":11.81,"bid_size":149.0,"ask":11.86,"ask_size":171.0,"iv":0.1463,"open_interest":1344.0,"volume":57.0,"delta":0.4214,"gamma":0.0098,"vega":1.0681,"theta":-0.1334,"rho":0.4469,"theo":11.8353,"change":0.395,"open":12.5,"high":12.8,"low":11.18,"tick":"down","last_trade_price":11.18,"last_trade_time":"2026-02-18T15:13:20","percent_change":3.66249,"prev_day_close":10.7850003242493},{"option":"SPY260417P00698000","bid":21.28,"bid_size":50.0,"ask":22.04,"ask_size":50.0,"iv":0.1462,"open_interest":946.0,"volume":2.0,"delta":-0.5981,"gamma":0.0101,"vega":1.046,"theta":-0.1372,"rho":-0.5004,"theo":21.6706,"change":-2.11,"open":21.5,"high":21.5,"low":21.5,"tick":"no_change","last_trade_price":21.5,"last_trade_time":"2026-02-18T14:19:02","percent_change":-8.93689,"prev_day_close":23.6099996566772},{"option":"SPY260417C00699000","bid":11.29,"bid_size":152.0,"ask":11.34,"ask_size":152.0,"iv":0.1451,"open_interest":702.0,"volume":51.0,"delta":0.4109,"gamma":0.0098,"vega":1.0624,"theta":-0.1316,"rho":0.4362,"theo":11.3105,"change":0.315,"open":11.98,"high":12.27,"low":10.61,"tick":"no_change","last_trade_price":10.61,"last_trade_time":"2026-02-18T15:16:10","percent_change":3.05974,"prev_day_close":10.2950000762939},{"option":"SPY260417P00699000","bid":21.74,"bid_size":50.0,"ask":22.6,"ask_size":52.0,"iv":0.1463,"open_interest":330.0,"volume":0.0,"delta":-0.6092,"gamma":0.0101,"vega":1.0387,"theta":-0.135,"rho":-0.512,"theo":22.1634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.45,"last_trade_time":"2026-02-17T11:25:01","percent_change":0.0,"prev_day_close":24.1350002288818},{"option":"SPY260417C00700000","bid":10.78,"bid_size":153.0,"ask":10.82,"ask_size":126.0,"iv":0.1438,"open_interest":6603.0,"volume":768.0,"delta":0.4003,"gamma":0.0098,"vega":1.056,"theta":-0.1296,"rho":0.4254,"theo":10.798,"change":1.07,"open":10.07,"high":11.86,"low":9.92,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-18T15:59:32","percent_change":10.885,"prev_day_close":9.82999992370606},{"option":"SPY260417P00700000","bid":22.36,"bid_size":50.0,"ask":22.93,"ask_size":50.0,"iv":0.1436,"open_interest":4067.0,"volume":116.0,"delta":-0.6203,"gamma":0.0102,"vega":1.0325,"theta":-0.1328,"rho":-0.5196,"theo":22.6681,"change":-2.67,"open":23.3,"high":24.0,"low":20.49,"tick":"no_change","last_trade_price":22.0,"last_trade_time":"2026-02-18T15:56:36","percent_change":-10.8229,"prev_day_close":24.6700000762939},{"option":"SPY260417C00701000","bid":10.28,"bid_size":154.0,"ask":10.33,"ask_size":154.0,"iv":0.1427,"open_interest":898.0,"volume":26.0,"delta":0.3897,"gamma":0.0098,"vega":1.0489,"theta":-0.1276,"rho":0.4145,"theo":10.2982,"change":0.35,"open":10.44,"high":11.17,"low":9.71,"tick":"no_change","last_trade_price":9.71,"last_trade_time":"2026-02-18T15:30:26","percent_change":3.73931,"prev_day_close":9.3600001335144},{"option":"SPY260417P00701000","bid":22.72,"bid_size":50.0,"ask":23.63,"ask_size":50.0,"iv":0.1424,"open_interest":64.0,"volume":0.0,"delta":-0.6314,"gamma":0.0102,"vega":1.0245,"theta":-0.1305,"rho":-0.5239,"theo":23.1852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.6,"last_trade_time":"2026-02-13T15:24:45","percent_change":0.0,"prev_day_close":25.2449998855591},{"option":"SPY260417C00702000","bid":9.8,"bid_size":157.0,"ask":9.84,"ask_size":157.0,"iv":0.1414,"open_interest":735.0,"volume":43.0,"delta":0.379,"gamma":0.0098,"vega":1.0408,"theta":-0.1255,"rho":0.4033,"theo":9.8114,"change":0.54,"open":9.03,"high":10.75,"low":9.03,"tick":"up","last_trade_price":9.45,"last_trade_time":"2026-02-18T15:31:51","percent_change":6.0606,"prev_day_close":8.91000032424927},{"option":"SPY260417P00702000","bid":23.24,"bid_size":50.0,"ask":23.92,"ask_size":50.0,"iv":0.14,"open_interest":40.0,"volume":0.0,"delta":-0.6427,"gamma":0.0102,"vega":1.0132,"theta":-0.1281,"rho":-0.5266,"theo":23.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.28,"last_trade_time":"2026-02-12T15:50:03","percent_change":0.0,"prev_day_close":25.8099994659424},{"option":"SPY260417C00703000","bid":9.33,"bid_size":72.0,"ask":9.37,"ask_size":159.0,"iv":0.1403,"open_interest":897.0,"volume":101.0,"delta":0.3682,"gamma":0.0098,"vega":1.0318,"theta":-0.1233,"rho":0.392,"theo":9.3383,"change":0.51,"open":8.65,"high":10.2,"low":8.65,"tick":"up","last_trade_price":8.99,"last_trade_time":"2026-02-18T15:31:50","percent_change":6.01415,"prev_day_close":8.48000001907349},{"option":"SPY260417P00703000","bid":23.94,"bid_size":50.0,"ask":24.54,"ask_size":50.0,"iv":0.1399,"open_interest":98.0,"volume":1.0,"delta":-0.6541,"gamma":0.0102,"vega":0.9984,"theta":-0.1256,"rho":-0.5297,"theo":24.2649,"change":-2.685,"open":23.71,"high":23.71,"low":23.71,"tick":"down","last_trade_price":23.71,"last_trade_time":"2026-02-18T14:09:50","percent_change":-10.1724,"prev_day_close":26.3949995040894},{"option":"SPY260417C00704000","bid":8.87,"bid_size":160.0,"ask":8.91,"ask_size":160.0,"iv":0.1391,"open_interest":373.0,"volume":8.0,"delta":0.3572,"gamma":0.0098,"vega":1.0218,"theta":-0.121,"rho":0.3804,"theo":8.8738,"change":0.485,"open":9.58,"high":9.65,"low":8.54,"tick":"down","last_trade_price":8.54,"last_trade_time":"2026-02-18T15:31:46","percent_change":6.02111,"prev_day_close":8.05499982833862},{"option":"SPY260417P00704000","bid":24.32,"bid_size":50.0,"ask":25.33,"ask_size":50.0,"iv":0.1389,"open_interest":116.0,"volume":0.0,"delta":-0.6655,"gamma":0.0101,"vega":0.985,"theta":-0.123,"rho":-0.5363,"theo":24.8279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.6,"last_trade_time":"2026-02-12T09:43:26","percent_change":0.0,"prev_day_close":26.9800004959106},{"option":"SPY260417C00705000","bid":8.42,"bid_size":163.0,"ask":8.46,"ask_size":191.0,"iv":0.1379,"open_interest":2114.0,"volume":234.0,"delta":0.3464,"gamma":0.0098,"vega":1.0111,"theta":-0.1187,"rho":0.3691,"theo":8.4286,"change":0.785,"open":7.63,"high":9.37,"low":7.6,"tick":"down","last_trade_price":8.43,"last_trade_time":"2026-02-18T15:59:56","percent_change":10.2681,"prev_day_close":7.64499998092651},{"option":"SPY260417P00705000","bid":24.0,"bid_size":10.0,"ask":26.79,"ask_size":8.0,"iv":0.1377,"open_interest":431.0,"volume":6.0,"delta":-0.6769,"gamma":0.0101,"vega":0.9736,"theta":-0.1204,"rho":-0.5483,"theo":25.4038,"change":-2.175,"open":26.0,"high":26.0,"low":23.48,"tick":"up","last_trade_price":25.41,"last_trade_time":"2026-02-18T16:00:18","percent_change":-7.88472,"prev_day_close":27.5849990844727},{"option":"SPY260417C00706000","bid":7.99,"bid_size":166.0,"ask":8.03,"ask_size":166.0,"iv":0.1368,"open_interest":677.0,"volume":19.0,"delta":0.3356,"gamma":0.0097,"vega":0.9998,"theta":-0.1163,"rho":0.3579,"theo":7.9974,"change":0.8,"open":7.6,"high":8.75,"low":7.42,"tick":"up","last_trade_price":8.04,"last_trade_time":"2026-02-18T15:48:34","percent_change":11.0497,"prev_day_close":7.24000000953674},{"option":"SPY260417P00706000","bid":24.59,"bid_size":10.0,"ask":27.36,"ask_size":7.0,"iv":0.1367,"open_interest":65.0,"volume":1.0,"delta":-0.6882,"gamma":0.01,"vega":0.961,"theta":-0.1176,"rho":-0.5555,"theo":25.9944,"change":-3.48,"open":24.75,"high":24.75,"low":24.75,"tick":"down","last_trade_price":24.75,"last_trade_time":"2026-02-18T10:24:41","percent_change":-12.3273,"prev_day_close":28.2299995422363},{"option":"SPY260417C00707000","bid":7.57,"bid_size":169.0,"ask":7.61,"ask_size":169.0,"iv":0.1357,"open_interest":541.0,"volume":134.0,"delta":0.3251,"gamma":0.0097,"vega":0.9883,"theta":-0.1139,"rho":0.3471,"theo":7.5932,"change":0.62,"open":7.15,"high":8.27,"low":7.15,"tick":"down","last_trade_price":7.48,"last_trade_time":"2026-02-18T14:36:24","percent_change":9.0379,"prev_day_close":6.85999989509582},{"option":"SPY260417P00707000","bid":25.19,"bid_size":20.0,"ask":27.99,"ask_size":12.0,"iv":0.1356,"open_interest":6.0,"volume":1.0,"delta":-0.6996,"gamma":0.01,"vega":0.9489,"theta":-0.1148,"rho":-0.5596,"theo":26.5987,"change":-2.705,"open":26.15,"high":26.15,"low":26.15,"tick":"down","last_trade_price":26.15,"last_trade_time":"2026-02-18T15:47:16","percent_change":-9.37446,"prev_day_close":28.8550004959106},{"option":"SPY260417C00708000","bid":7.17,"bid_size":172.0,"ask":7.21,"ask_size":172.0,"iv":0.1346,"open_interest":457.0,"volume":42.0,"delta":0.3143,"gamma":0.0096,"vega":0.9754,"theta":-0.1114,"rho":0.3357,"theo":7.19,"change":0.25,"open":6.83,"high":7.88,"low":6.74,"tick":"down","last_trade_price":6.74,"last_trade_time":"2026-02-18T15:27:39","percent_change":3.85208,"prev_day_close":6.49000000953674},{"option":"SPY260417P00708000","bid":25.81,"bid_size":10.0,"ask":28.6,"ask_size":5.0,"iv":0.1344,"open_interest":17.0,"volume":0.0,"delta":-0.7109,"gamma":0.0099,"vega":0.9307,"theta":-0.1119,"rho":-0.5552,"theo":27.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.21,"last_trade_time":"2026-02-17T12:30:18","percent_change":0.0,"prev_day_close":29.5200004577637},{"option":"SPY260417C00709000","bid":6.78,"bid_size":175.0,"ask":6.82,"ask_size":175.0,"iv":0.1335,"open_interest":307.0,"volume":21.0,"delta":0.3035,"gamma":0.0096,"vega":0.9614,"theta":-0.1088,"rho":0.3242,"theo":6.8012,"change":0.59,"open":6.39,"high":7.42,"low":6.39,"tick":"down","last_trade_price":6.73,"last_trade_time":"2026-02-18T14:43:21","percent_change":9.60912,"prev_day_close":6.14000010490418},{"option":"SPY260417P00709000","bid":26.45,"bid_size":2.0,"ask":29.22,"ask_size":12.0,"iv":0.1333,"open_interest":93.0,"volume":0.0,"delta":-0.7222,"gamma":0.0098,"vega":0.9101,"theta":-0.1089,"rho":-0.5618,"theo":27.8578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.54,"last_trade_time":"2026-01-26T14:03:02","percent_change":0.0,"prev_day_close":30.1599998474121},{"option":"SPY260417C00710000","bid":6.41,"bid_size":154.0,"ask":6.44,"ask_size":212.0,"iv":0.1325,"open_interest":3336.0,"volume":707.0,"delta":0.2928,"gamma":0.0095,"vega":0.9466,"theta":-0.1062,"rho":0.3127,"theo":6.4269,"change":0.62,"open":5.88,"high":7.1,"low":5.85,"tick":"down","last_trade_price":6.42,"last_trade_time":"2026-02-18T16:14:07","percent_change":10.6897,"prev_day_close":5.79999995231628},{"option":"SPY260417P00710000","bid":27.1,"bid_size":2.0,"ask":29.88,"ask_size":20.0,"iv":0.1321,"open_interest":283.0,"volume":72.0,"delta":-0.7334,"gamma":0.0097,"vega":0.8918,"theta":-0.1058,"rho":-0.5692,"theo":28.5105,"change":-2.39,"open":27.46,"high":29.7,"low":26.48,"tick":"up","last_trade_price":28.48,"last_trade_time":"2026-02-18T16:00:17","percent_change":-7.74214,"prev_day_close":30.8699998855591},{"option":"SPY260417C00711000","bid":6.05,"bid_size":50.0,"ask":6.08,"ask_size":213.0,"iv":0.1314,"open_interest":1535.0,"volume":198.0,"delta":0.2821,"gamma":0.0094,"vega":0.9311,"theta":-0.1036,"rho":0.3015,"theo":6.067,"change":0.79,"open":5.65,"high":6.63,"low":5.59,"tick":"up","last_trade_price":6.26,"last_trade_time":"2026-02-18T15:57:06","percent_change":14.4424,"prev_day_close":5.47000002861023},{"option":"SPY260417P00711000","bid":27.76,"bid_size":10.0,"ask":30.55,"ask_size":2.0,"iv":0.1312,"open_interest":20.0,"volume":1.0,"delta":-0.7445,"gamma":0.0096,"vega":0.876,"theta":-0.1028,"rho":-0.5802,"theo":29.1755,"change":-4.185,"open":27.35,"high":27.35,"low":27.35,"tick":"down","last_trade_price":27.35,"last_trade_time":"2026-02-18T11:47:52","percent_change":-13.271,"prev_day_close":31.5349998474121},{"option":"SPY260417C00712000","bid":5.71,"bid_size":40.0,"ask":5.73,"ask_size":179.0,"iv":0.1304,"open_interest":534.0,"volume":179.0,"delta":0.2715,"gamma":0.0093,"vega":0.9151,"theta":-0.1009,"rho":0.2904,"theo":5.7211,"change":0.52,"open":5.13,"high":6.26,"low":5.13,"tick":"down","last_trade_price":5.67,"last_trade_time":"2026-02-18T16:09:02","percent_change":10.0971,"prev_day_close":5.14999985694885},{"option":"SPY260417P00712000","bid":28.44,"bid_size":50.0,"ask":31.22,"ask_size":4.0,"iv":0.1302,"open_interest":14.0,"volume":0.0,"delta":-0.7555,"gamma":0.0094,"vega":0.86,"theta":-0.0997,"rho":-0.5834,"theo":29.8546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.67,"last_trade_time":"2026-02-12T10:19:14","percent_change":0.0,"prev_day_close":32.25},{"option":"SPY260417C00713000","bid":5.37,"bid_size":50.0,"ask":5.4,"ask_size":182.0,"iv":0.1294,"open_interest":644.0,"volume":497.0,"delta":0.261,"gamma":0.0092,"vega":0.8985,"theta":-0.0982,"rho":0.2795,"theo":5.3892,"change":0.54,"open":5.44,"high":5.96,"low":5.14,"tick":"up","last_trade_price":5.39,"last_trade_time":"2026-02-18T15:48:27","percent_change":11.134,"prev_day_close":4.85000014305115},{"option":"SPY260417P00713000","bid":29.13,"bid_size":25.0,"ask":31.91,"ask_size":6.0,"iv":0.1293,"open_interest":2.0,"volume":0.0,"delta":-0.7663,"gamma":0.0093,"vega":0.841,"theta":-0.0965,"rho":-0.5773,"theo":30.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.0,"last_trade_time":"2026-02-11T09:59:02","percent_change":0.0,"prev_day_close":32.9499988555908},{"option":"SPY260417C00714000","bid":5.05,"bid_size":85.0,"ask":5.08,"ask_size":183.0,"iv":0.1285,"open_interest":752.0,"volume":314.0,"delta":0.2507,"gamma":0.009,"vega":0.8811,"theta":-0.0954,"rho":0.2684,"theo":5.0711,"change":0.69,"open":4.65,"high":5.58,"low":4.62,"tick":"up","last_trade_price":5.25,"last_trade_time":"2026-02-18T15:54:30","percent_change":15.1316,"prev_day_close":4.56000018119812},{"option":"SPY260417P00714000","bid":29.85,"bid_size":8.0,"ask":32.64,"ask_size":8.0,"iv":0.1282,"open_interest":5.0,"volume":0.0,"delta":-0.777,"gamma":0.0091,"vega":0.8155,"theta":-0.0932,"rho":-0.5822,"theo":31.2619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.92,"last_trade_time":"2026-02-10T10:15:11","percent_change":0.0,"prev_day_close":33.7349987030029},{"option":"SPY260417C00715000","bid":4.75,"bid_size":50.0,"ask":4.77,"ask_size":174.0,"iv":0.1276,"open_interest":3034.0,"volume":489.0,"delta":0.2404,"gamma":0.0089,"vega":0.8628,"theta":-0.0926,"rho":0.2574,"theo":4.7669,"change":0.455,"open":4.39,"high":5.33,"low":4.39,"tick":"down","last_trade_price":4.74,"last_trade_time":"2026-02-18T16:05:29","percent_change":10.6184,"prev_day_close":4.28500008583069},{"option":"SPY260417P00715000","bid":30.57,"bid_size":10.0,"ask":33.34,"ask_size":18.0,"iv":0.1273,"open_interest":129.0,"volume":2.0,"delta":-0.7875,"gamma":0.009,"vega":0.7912,"theta":-0.0899,"rho":-0.5886,"theo":31.9875,"change":-4.98,"open":29.5,"high":29.5,"low":29.5,"tick":"down","last_trade_price":29.5,"last_trade_time":"2026-02-18T11:07:36","percent_change":-14.4432,"prev_day_close":34.4799995422363},{"option":"SPY260417C00716000","bid":4.46,"bid_size":32.0,"ask":4.48,"ask_size":188.0,"iv":0.1267,"open_interest":388.0,"volume":124.0,"delta":0.2304,"gamma":0.0088,"vega":0.8438,"theta":-0.0898,"rho":0.2466,"theo":4.4764,"change":0.9,"open":4.15,"high":5.01,"low":4.15,"tick":"down","last_trade_price":4.92,"last_trade_time":"2026-02-18T12:31:55","percent_change":22.3881,"prev_day_close":4.02000021934509},{"option":"SPY260417P00716000","bid":31.3,"bid_size":10.0,"ask":34.07,"ask_size":7.0,"iv":0.1264,"open_interest":0.0,"volume":1.0,"delta":-0.7979,"gamma":0.0088,"vega":0.772,"theta":-0.0866,"rho":-0.5961,"theo":32.7247,"change":-2.57,"open":32.66,"high":32.66,"low":32.66,"tick":"down","last_trade_price":32.66,"last_trade_time":"2026-02-18T15:47:16","percent_change":-7.29492,"prev_day_close":35.230001449585},{"option":"SPY260417C00717000","bid":4.18,"bid_size":17.0,"ask":4.2,"ask_size":89.0,"iv":0.1258,"open_interest":899.0,"volume":289.0,"delta":0.2205,"gamma":0.0086,"vega":0.8245,"theta":-0.087,"rho":0.2362,"theo":4.1992,"change":0.14,"open":4.01,"high":4.71,"low":3.91,"tick":"down","last_trade_price":3.91,"last_trade_time":"2026-02-18T15:23:51","percent_change":3.71353,"prev_day_close":3.76999998092651},{"option":"SPY260417P00717000","bid":32.05,"bid_size":10.0,"ask":34.85,"ask_size":2.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":-0.808,"gamma":0.0086,"vega":0.7536,"theta":-0.0834,"rho":-0.6027,"theo":33.4741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.980001449585},{"option":"SPY260417C00718000","bid":3.91,"bid_size":90.0,"ask":3.94,"ask_size":191.0,"iv":0.1249,"open_interest":401.0,"volume":84.0,"delta":0.2108,"gamma":0.0084,"vega":0.8048,"theta":-0.0842,"rho":0.226,"theo":3.9348,"change":0.44,"open":3.81,"high":4.42,"low":3.81,"tick":"up","last_trade_price":3.97,"last_trade_time":"2026-02-18T15:51:15","percent_change":12.4646,"prev_day_close":3.52999997138977},{"option":"SPY260417P00718000","bid":32.82,"bid_size":60.0,"ask":35.59,"ask_size":4.0,"iv":0.1248,"open_interest":3.0,"volume":0.0,"delta":-0.8179,"gamma":0.0084,"vega":0.732,"theta":-0.0802,"rho":-0.5954,"theo":34.2383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.83,"last_trade_time":"2026-02-02T10:01:41","percent_change":0.0,"prev_day_close":36.7700004577637},{"option":"SPY260417C00719000","bid":3.66,"bid_size":91.0,"ask":3.69,"ask_size":244.0,"iv":0.1242,"open_interest":1364.0,"volume":19.0,"delta":0.2012,"gamma":0.0082,"vega":0.7848,"theta":-0.0814,"rho":0.2158,"theo":3.6833,"change":0.225,"open":3.38,"high":4.06,"low":3.38,"tick":"down","last_trade_price":3.53,"last_trade_time":"2026-02-18T15:38:39","percent_change":6.80787,"prev_day_close":3.30499994754791},{"option":"SPY260417P00719000","bid":33.6,"bid_size":6.0,"ask":36.38,"ask_size":2.0,"iv":0.1238,"open_interest":0.0,"volume":0.0,"delta":-0.8276,"gamma":0.0082,"vega":0.7051,"theta":-0.0769,"rho":-0.5956,"theo":35.0192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.24,"last_trade_time":"2026-02-03T15:03:00","percent_change":0.0,"prev_day_close":37.5699996948242},{"option":"SPY260417C00720000","bid":3.42,"bid_size":222.0,"ask":3.45,"ask_size":247.0,"iv":0.1234,"open_interest":6422.0,"volume":302.0,"delta":0.1919,"gamma":0.0081,"vega":0.7642,"theta":-0.0785,"rho":0.2058,"theo":3.4443,"change":0.34,"open":3.15,"high":3.88,"low":3.15,"tick":"up","last_trade_price":3.43,"last_trade_time":"2026-02-18T16:14:44","percent_change":11.0032,"prev_day_close":3.08999991416931},{"option":"SPY260417P00720000","bid":34.39,"bid_size":30.0,"ask":37.17,"ask_size":6.0,"iv":0.1231,"open_interest":322.0,"volume":2.0,"delta":-0.8371,"gamma":0.008,"vega":0.678,"theta":-0.0737,"rho":-0.5984,"theo":35.8114,"change":-4.385,"open":33.49,"high":34.0,"low":33.49,"tick":"up","last_trade_price":34.0,"last_trade_time":"2026-02-18T13:26:16","percent_change":-11.4237,"prev_day_close":38.3850002288818},{"option":"SPY260417C00721000","bid":3.2,"bid_size":26.0,"ask":3.22,"ask_size":197.0,"iv":0.1226,"open_interest":1111.0,"volume":71.0,"delta":0.1828,"gamma":0.0079,"vega":0.743,"theta":-0.0757,"rho":0.1959,"theo":3.2177,"change":0.36,"open":2.94,"high":3.62,"low":2.94,"tick":"down","last_trade_price":3.25,"last_trade_time":"2026-02-18T14:35:18","percent_change":12.4567,"prev_day_close":2.89000010490418},{"option":"SPY260417P00721000","bid":35.19,"bid_size":10.0,"ask":37.97,"ask_size":20.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.8463,"gamma":0.0078,"vega":0.654,"theta":-0.0706,"rho":-0.604,"theo":36.6144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.7849998474121},{"option":"SPY260417C00722000","bid":2.98,"bid_size":207.0,"ask":3.01,"ask_size":254.0,"iv":0.1219,"open_interest":819.0,"volume":195.0,"delta":0.1739,"gamma":0.0077,"vega":0.7215,"theta":-0.0729,"rho":0.1864,"theo":3.0033,"change":0.31,"open":2.76,"high":3.36,"low":2.74,"tick":"up","last_trade_price":3.01,"last_trade_time":"2026-02-18T15:49:45","percent_change":11.4815,"prev_day_close":2.70000004768372},{"option":"SPY260417P00722000","bid":36.0,"bid_size":10.0,"ask":38.77,"ask_size":18.0,"iv":0.1216,"open_interest":10.0,"volume":0.0,"delta":-0.8553,"gamma":0.0076,"vega":0.635,"theta":-0.0675,"rho":-0.6039,"theo":37.4268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.45,"last_trade_time":"2026-02-10T15:34:09","percent_change":0.0,"prev_day_close":40.2350006103516},{"option":"SPY260417C00723000","bid":2.78,"bid_size":96.0,"ask":2.81,"ask_size":202.0,"iv":0.1212,"open_interest":834.0,"volume":281.0,"delta":0.1653,"gamma":0.0075,"vega":0.7,"theta":-0.0701,"rho":0.1773,"theo":2.8004,"change":0.355,"open":2.58,"high":3.19,"low":2.58,"tick":"no_change","last_trade_price":2.87,"last_trade_time":"2026-02-18T15:57:55","percent_change":14.1153,"prev_day_close":2.51499998569489},{"option":"SPY260417P00723000","bid":36.83,"bid_size":3.0,"ask":39.61,"ask_size":30.0,"iv":0.1207,"open_interest":2.0,"volume":0.0,"delta":-0.8641,"gamma":0.0074,"vega":0.6129,"theta":-0.0648,"rho":-0.5886,"theo":38.2531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.83,"last_trade_time":"2026-02-11T11:38:47","percent_change":0.0,"prev_day_close":41.0950012207031},{"option":"SPY260417C00724000","bid":2.59,"bid_size":97.0,"ask":2.62,"ask_size":205.0,"iv":0.1205,"open_interest":286.0,"volume":14.0,"delta":0.1569,"gamma":0.0073,"vega":0.6785,"theta":-0.0674,"rho":0.1684,"theo":2.6088,"change":0.145,"open":2.41,"high":2.91,"low":2.41,"tick":"up","last_trade_price":2.49,"last_trade_time":"2026-02-18T15:38:40","percent_change":6.18337,"prev_day_close":2.34499990940094},{"option":"SPY260417P00724000","bid":37.68,"bid_size":3.0,"ask":40.45,"ask_size":40.0,"iv":0.12,"open_interest":0.0,"volume":0.0,"delta":-0.8726,"gamma":0.0072,"vega":0.5842,"theta":-0.0621,"rho":-0.5867,"theo":39.0948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.8999996185303},{"option":"SPY260417C00725000","bid":2.41,"bid_size":239.0,"ask":2.44,"ask_size":271.0,"iv":0.1199,"open_interest":4777.0,"volume":53.0,"delta":0.1488,"gamma":0.007,"vega":0.6569,"theta":-0.0647,"rho":0.1597,"theo":2.4283,"change":0.24,"open":2.18,"high":2.75,"low":2.18,"tick":"up","last_trade_price":2.43,"last_trade_time":"2026-02-18T15:48:41","percent_change":10.9589,"prev_day_close":2.19000005722046},{"option":"SPY260417P00725000","bid":38.52,"bid_size":20.0,"ask":41.32,"ask_size":19.0,"iv":0.1193,"open_interest":74.0,"volume":0.0,"delta":-0.8809,"gamma":0.007,"vega":0.556,"theta":-0.0594,"rho":-0.5863,"theo":39.9459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.5,"last_trade_time":"2026-02-17T09:51:56","percent_change":0.0,"prev_day_close":42.7799987792969},{"option":"SPY260417C00726000","bid":2.24,"bid_size":240.0,"ask":2.27,"ask_size":214.0,"iv":0.1193,"open_interest":789.0,"volume":39.0,"delta":0.141,"gamma":0.0068,"vega":0.6351,"theta":-0.062,"rho":0.1512,"theo":2.2587,"change":0.125,"open":2.14,"high":2.33,"low":2.13,"tick":"down","last_trade_price":2.16,"last_trade_time":"2026-02-18T15:41:27","percent_change":6.14251,"prev_day_close":2.0349999666214},{"option":"SPY260417P00726000","bid":39.38,"bid_size":10.0,"ask":42.18,"ask_size":15.0,"iv":0.1189,"open_interest":0.0,"volume":0.0,"delta":-0.8888,"gamma":0.0068,"vega":0.5306,"theta":-0.0568,"rho":-0.5778,"theo":40.8058,"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":43.689998626709},{"option":"SPY260417C00727000","bid":2.08,"bid_size":219.0,"ask":2.11,"ask_size":194.0,"iv":0.1188,"open_interest":493.0,"volume":173.0,"delta":0.1334,"gamma":0.0066,"vega":0.613,"theta":-0.0594,"rho":0.143,"theo":2.0997,"change":0.115,"open":2.2,"high":2.3,"low":1.97,"tick":"up","last_trade_price":2.01,"last_trade_time":"2026-02-18T15:41:13","percent_change":6.0686,"prev_day_close":1.89499998092651},{"option":"SPY260417P00727000","bid":40.25,"bid_size":10.0,"ask":43.03,"ask_size":2.0,"iv":0.1182,"open_interest":1.0,"volume":0.0,"delta":-0.8974,"gamma":0.0069,"vega":0.5108,"theta":-0.0545,"rho":-0.561,"theo":41.674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.8,"last_trade_time":"2026-02-11T12:50:10","percent_change":0.0,"prev_day_close":44.6049995422363},{"option":"SPY260417C00728000","bid":1.94,"bid_size":108.0,"ask":1.96,"ask_size":217.0,"iv":0.1183,"open_interest":552.0,"volume":12.0,"delta":0.1262,"gamma":0.0064,"vega":0.5914,"theta":-0.0569,"rho":0.1353,"theo":1.9502,"change":0.105,"open":2.14,"high":2.14,"low":1.87,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T15:41:13","percent_change":5.94901,"prev_day_close":1.76499998569489},{"option":"SPY260417P00728000","bid":41.13,"bid_size":25.0,"ask":43.91,"ask_size":2.0,"iv":0.1177,"open_interest":0.0,"volume":0.0,"delta":-0.9059,"gamma":0.007,"vega":0.4868,"theta":-0.0525,"rho":-0.5417,"theo":42.5553,"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":45.4499988555908},{"option":"SPY260417C00729000","bid":1.8,"bid_size":206.0,"ask":1.83,"ask_size":234.0,"iv":0.1179,"open_interest":558.0,"volume":31.0,"delta":0.1192,"gamma":0.0062,"vega":0.57,"theta":-0.0544,"rho":0.1279,"theo":1.811,"change":0.095,"open":1.73,"high":1.86,"low":1.73,"tick":"down","last_trade_price":1.74,"last_trade_time":"2026-02-18T15:41:22","percent_change":5.77508,"prev_day_close":1.64499998092651},{"option":"SPY260417P00729000","bid":42.03,"bid_size":30.0,"ask":44.82,"ask_size":13.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.9138,"gamma":0.0071,"vega":0.4594,"theta":-0.0503,"rho":-0.5339,"theo":43.4491,"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":46.4250011444092},{"option":"SPY260417C00730000","bid":1.67,"bid_size":211.0,"ask":1.69,"ask_size":28.0,"iv":0.1173,"open_interest":6762.0,"volume":82.0,"delta":0.1125,"gamma":0.0059,"vega":0.5491,"theta":-0.0519,"rho":0.1207,"theo":1.68,"change":0.1,"open":1.55,"high":1.94,"low":1.55,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-18T15:41:32","percent_change":6.53595,"prev_day_close":1.52999997138977},{"option":"SPY260417P00730000","bid":42.93,"bid_size":10.0,"ask":45.71,"ask_size":20.0,"iv":0.1165,"open_interest":14.0,"volume":0.0,"delta":-0.9214,"gamma":0.0071,"vega":0.4311,"theta":-0.0482,"rho":-0.5314,"theo":44.3504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.51,"last_trade_time":"2026-02-17T12:45:12","percent_change":0.0,"prev_day_close":47.2950000762939},{"option":"SPY260417C00731000","bid":1.55,"bid_size":217.0,"ask":1.57,"ask_size":19.0,"iv":0.1168,"open_interest":429.0,"volume":13.0,"delta":0.1061,"gamma":0.0057,"vega":0.5282,"theta":-0.0496,"rho":0.1138,"theo":1.5584,"change":0.075,"open":1.73,"high":1.76,"low":1.48,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-18T15:41:23","percent_change":5.26316,"prev_day_close":1.42500001192093},{"option":"SPY260417P00731000","bid":43.85,"bid_size":4.0,"ask":46.62,"ask_size":50.0,"iv":0.1163,"open_interest":0.0,"volume":0.0,"delta":-0.9287,"gamma":0.0072,"vega":0.4067,"theta":-0.0461,"rho":-0.4078,"theo":45.258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.2900009155273},{"option":"SPY260417C00732000","bid":1.44,"bid_size":222.0,"ask":1.46,"ask_size":247.0,"iv":0.1165,"open_interest":248.0,"volume":17.0,"delta":0.1,"gamma":0.0055,"vega":0.5075,"theta":-0.0473,"rho":0.1072,"theo":1.4452,"change":0.125,"open":1.64,"high":1.64,"low":1.35,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-18T16:14:02","percent_change":9.43396,"prev_day_close":1.32499998807907},{"option":"SPY260417P00732000","bid":44.77,"bid_size":10.0,"ask":47.54,"ask_size":15.0,"iv":0.1159,"open_interest":0.0,"volume":0.0,"delta":-0.9396,"gamma":0.0078,"vega":0.3734,"theta":-0.0556,"rho":-0.3846,"theo":46.1856,"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":49.2100009918213},{"option":"SPY260417C00733000","bid":1.33,"bid_size":319.0,"ask":1.34,"ask_size":198.0,"iv":0.116,"open_interest":795.0,"volume":18.0,"delta":0.0941,"gamma":0.0053,"vega":0.4868,"theta":-0.0451,"rho":0.1009,"theo":1.3385,"change":0.13,"open":1.38,"high":1.42,"low":1.29,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-18T15:56:41","percent_change":10.5691,"prev_day_close":1.23000001907349},{"option":"SPY260417P00733000","bid":45.71,"bid_size":10.0,"ask":48.48,"ask_size":2.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.9495,"gamma":0.0083,"vega":0.3402,"theta":-0.0634,"rho":-0.3689,"theo":47.1223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.1700000762939},{"option":"SPY260417C00734000","bid":1.24,"bid_size":231.0,"ask":1.26,"ask_size":361.0,"iv":0.1159,"open_interest":699.0,"volume":34.0,"delta":0.0887,"gamma":0.0051,"vega":0.4675,"theta":-0.043,"rho":0.0952,"theo":1.2431,"change":0.13,"open":1.38,"high":1.38,"low":1.2,"tick":"up","last_trade_price":1.28,"last_trade_time":"2026-02-18T15:56:41","percent_change":11.3043,"prev_day_close":1.14999997615814},{"option":"SPY260417P00734000","bid":46.67,"bid_size":4.0,"ask":49.44,"ask_size":2.0,"iv":0.1153,"open_interest":0.0,"volume":0.0,"delta":-0.9584,"gamma":0.0086,"vega":0.3063,"theta":-0.0698,"rho":-0.3611,"theo":48.0665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.1149997711182},{"option":"SPY260417C00735000","bid":1.15,"bid_size":237.0,"ask":1.16,"ask_size":224.0,"iv":0.1155,"open_interest":3111.0,"volume":45.0,"delta":0.0834,"gamma":0.0048,"vega":0.448,"theta":-0.0409,"rho":0.0894,"theo":1.1508,"change":0.11,"open":1.25,"high":1.31,"low":1.11,"tick":"down","last_trade_price":1.17,"last_trade_time":"2026-02-18T15:58:06","percent_change":10.3774,"prev_day_close":1.06000000238419},{"option":"SPY260417P00735000","bid":47.63,"bid_size":10.0,"ask":50.41,"ask_size":40.0,"iv":0.1156,"open_interest":0.0,"volume":0.0,"delta":-0.9666,"gamma":0.009,"vega":0.273,"theta":-0.0752,"rho":-0.3575,"theo":49.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.25,"last_trade_time":"2026-01-16T14:26:28","percent_change":0.0,"prev_day_close":52.1100006103516},{"option":"SPY260417C00736000","bid":1.06,"bid_size":497.0,"ask":1.08,"ask_size":237.0,"iv":0.1153,"open_interest":464.0,"volume":155.0,"delta":0.0785,"gamma":0.0046,"vega":0.4299,"theta":-0.039,"rho":0.0842,"theo":1.0683,"change":0.04,"open":1.2,"high":1.22,"low":1.02,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-18T15:41:44","percent_change":4.0404,"prev_day_close":0.990000009536743},{"option":"SPY260417P00736000","bid":48.61,"bid_size":1.0,"ask":51.39,"ask_size":30.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.9744,"gamma":0.0091,"vega":0.2488,"theta":-0.0827,"rho":0.0,"theo":49.97,"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":53.1049995422363},{"option":"SPY260417C00737000","bid":0.99,"bid_size":410.0,"ask":1.0,"ask_size":253.0,"iv":0.1151,"open_interest":133.0,"volume":291.0,"delta":0.0738,"gamma":0.0044,"vega":0.4114,"theta":-0.0371,"rho":0.079,"theo":0.9902,"change":0.03,"open":1.04,"high":1.13,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T15:41:46","percent_change":3.26087,"prev_day_close":0.9200000166893},{"option":"SPY260417P00737000","bid":49.59,"bid_size":10.0,"ask":52.37,"ask_size":30.0,"iv":0.118,"open_interest":0.0,"volume":0.0,"delta":-0.9803,"gamma":0.007,"vega":0.1896,"theta":-0.0827,"rho":0.0,"theo":50.97,"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":53.9699993133545},{"option":"SPY260417C00738000","bid":0.92,"bid_size":135.0,"ask":0.93,"ask_size":25.0,"iv":0.1149,"open_interest":386.0,"volume":21.0,"delta":0.0694,"gamma":0.0042,"vega":0.3938,"theta":-0.0353,"rho":0.0743,"theo":0.919,"change":0.03,"open":0.99,"high":1.05,"low":0.87,"tick":"up","last_trade_price":0.89,"last_trade_time":"2026-02-18T15:41:38","percent_change":3.48837,"prev_day_close":0.860000014305115},{"option":"SPY260417P00738000","bid":50.58,"bid_size":17.0,"ask":53.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9858,"gamma":0.0051,"vega":0.1372,"theta":-0.0827,"rho":0.0,"theo":51.97,"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":55.0150012969971},{"option":"SPY260417C00739000","bid":0.85,"bid_size":424.0,"ask":0.87,"ask_size":610.0,"iv":0.1147,"open_interest":568.0,"volume":12.0,"delta":0.0653,"gamma":0.004,"vega":0.3771,"theta":-0.0336,"rho":0.07,"theo":0.8542,"change":0.02,"open":0.95,"high":0.95,"low":0.82,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-02-18T15:41:46","percent_change":2.5,"prev_day_close":0.800000011920929},{"option":"SPY260417P00739000","bid":51.58,"bid_size":7.0,"ask":54.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9905,"gamma":0.0034,"vega":0.0894,"theta":-0.0827,"rho":0.0,"theo":52.97,"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":55.9950008392334},{"option":"SPY260417C00740000","bid":0.79,"bid_size":432.0,"ask":0.8,"ask_size":35.0,"iv":0.1145,"open_interest":3249.0,"volume":350.0,"delta":0.0614,"gamma":0.0039,"vega":0.3605,"theta":-0.0319,"rho":0.0658,"theo":0.7926,"change":0.06,"open":0.73,"high":0.9,"low":0.73,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-18T15:49:41","percent_change":8.10811,"prev_day_close":0.740000009536743},{"option":"SPY260417P00740000","bid":52.57,"bid_size":40.0,"ask":55.34,"ask_size":8.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9948,"gamma":0.0018,"vega":0.045,"theta":-0.0827,"rho":0.0,"theo":53.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.31,"last_trade_time":"2026-02-12T15:50:54","percent_change":0.0,"prev_day_close":57.045000076294},{"option":"SPY260417C00741000","bid":0.73,"bid_size":438.0,"ask":0.74,"ask_size":281.0,"iv":0.1143,"open_interest":348.0,"volume":55.0,"delta":0.0577,"gamma":0.0037,"vega":0.345,"theta":-0.0304,"rho":0.0618,"theo":0.7366,"change":0.14,"open":0.82,"high":0.83,"low":0.82,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-18T11:29:01","percent_change":20.2899,"prev_day_close":0.689999997615814},{"option":"SPY260417P00741000","bid":53.57,"bid_size":5.0,"ask":56.37,"ask_size":15.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0004,"vega":0.0034,"theta":-0.0827,"rho":0.0,"theo":54.97,"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":58.0350017547607},{"option":"SPY260417C00742000","bid":0.68,"bid_size":444.0,"ask":0.69,"ask_size":281.0,"iv":0.1143,"open_interest":416.0,"volume":8.0,"delta":0.0543,"gamma":0.0035,"vega":0.33,"theta":-0.0289,"rho":0.0581,"theo":0.6854,"change":0.145,"open":0.77,"high":0.79,"low":0.77,"tick":"up","last_trade_price":0.79,"last_trade_time":"2026-02-18T11:32:01","percent_change":22.4806,"prev_day_close":0.644999980926514},{"option":"SPY260417P00742000","bid":54.58,"bid_size":2.0,"ask":57.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":55.97,"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":59.0200004577637},{"option":"SPY260417C00743000","bid":0.63,"bid_size":570.0,"ask":0.65,"ask_size":652.0,"iv":0.1143,"open_interest":503.0,"volume":5.0,"delta":0.0511,"gamma":0.0034,"vega":0.3157,"theta":-0.0275,"rho":0.0547,"theo":0.6382,"change":0.03,"open":0.72,"high":0.72,"low":0.63,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-18T14:59:31","percent_change":5.0,"prev_day_close":0.599999994039536},{"option":"SPY260417P00743000","bid":55.57,"bid_size":24.0,"ask":58.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":56.97,"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":60.0200004577637},{"option":"SPY260417C00744000","bid":0.59,"bid_size":466.0,"ask":0.6,"ask_size":30.0,"iv":0.1142,"open_interest":280.0,"volume":57.0,"delta":0.0481,"gamma":0.0032,"vega":0.3019,"theta":-0.0262,"rho":0.0514,"theo":0.5947,"change":0.02,"open":0.66,"high":0.66,"low":0.58,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-18T15:42:47","percent_change":3.57143,"prev_day_close":0.560000002384186},{"option":"SPY260417P00744000","bid":56.58,"bid_size":2.0,"ask":59.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":57.97,"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":61.0},{"option":"SPY260417C00745000","bid":0.55,"bid_size":478.0,"ask":0.56,"ask_size":32.0,"iv":0.1144,"open_interest":1150.0,"volume":4.0,"delta":0.0453,"gamma":0.003,"vega":0.2884,"theta":-0.025,"rho":0.0484,"theo":0.5545,"change":0.015,"open":0.62,"high":0.62,"low":0.54,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-18T15:42:47","percent_change":2.85715,"prev_day_close":0.524999976158142},{"option":"SPY260417P00745000","bid":57.57,"bid_size":10.0,"ask":60.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":58.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":51.5,"last_trade_time":"2026-01-16T09:42:39","percent_change":0.0,"prev_day_close":61.8600006103516},{"option":"SPY260417C00746000","bid":0.51,"bid_size":490.0,"ask":0.52,"ask_size":31.0,"iv":0.1142,"open_interest":612.0,"volume":28.0,"delta":0.0427,"gamma":0.0029,"vega":0.276,"theta":-0.0238,"rho":0.0457,"theo":0.5176,"change":0.09,"open":0.58,"high":0.58,"low":0.56,"tick":"no_change","last_trade_price":0.58,"last_trade_time":"2026-02-18T11:37:05","percent_change":18.3673,"prev_day_close":0.489999994635582},{"option":"SPY260417P00746000","bid":58.57,"bid_size":30.0,"ask":61.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":59.97,"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":63.1600017547607},{"option":"SPY260417C00747000","bid":0.48,"bid_size":502.0,"ask":0.49,"ask_size":526.0,"iv":0.1146,"open_interest":511.0,"volume":0.0,"delta":0.0402,"gamma":0.0028,"vega":0.2639,"theta":-0.0227,"rho":0.043,"theo":0.4836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.47,"last_trade_time":"2026-02-17T15:01:44","percent_change":0.0,"prev_day_close":0.459999993443489},{"option":"SPY260417P00747000","bid":59.57,"bid_size":10.0,"ask":62.34,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":60.97,"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":64.0350017547607},{"option":"SPY260417C00748000","bid":0.45,"bid_size":167.0,"ask":0.46,"ask_size":590.0,"iv":0.1148,"open_interest":254.0,"volume":1.0,"delta":0.0379,"gamma":0.0026,"vega":0.2524,"theta":-0.0216,"rho":0.0405,"theo":0.4523,"change":0.08,"open":0.51,"high":0.51,"low":0.51,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T10:45:03","percent_change":18.6047,"prev_day_close":0.429999992251396},{"option":"SPY260417P00748000","bid":60.57,"bid_size":10.0,"ask":63.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":61.97,"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":65.1550025939941},{"option":"SPY260417C00749000","bid":0.42,"bid_size":170.0,"ask":0.43,"ask_size":769.0,"iv":0.1148,"open_interest":307.0,"volume":0.0,"delta":0.0357,"gamma":0.0025,"vega":0.2412,"theta":-0.0206,"rho":0.0381,"theo":0.422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T10:07:48","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPY260417P00749000","bid":61.57,"bid_size":10.0,"ask":64.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0826,"rho":0.0,"theo":62.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.9949989318848},{"option":"SPY260417C00750000","bid":0.39,"bid_size":534.0,"ask":0.4,"ask_size":105.0,"iv":0.1149,"open_interest":4502.0,"volume":631.0,"delta":0.0338,"gamma":0.0024,"vega":0.2312,"theta":-0.0197,"rho":0.036,"theo":0.3967,"change":0.015,"open":0.38,"high":0.44,"low":0.38,"tick":"no_change","last_trade_price":0.39,"last_trade_time":"2026-02-18T15:59:47","percent_change":4.0,"prev_day_close":0.375},{"option":"SPY260417P00750000","bid":62.57,"bid_size":22.0,"ask":65.37,"ask_size":2.0,"iv":0.0,"open_interest":3.0,"volume":20.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":63.97,"change":-1.255,"open":65.72,"high":65.72,"low":65.72,"tick":"down","last_trade_price":65.72,"last_trade_time":"2026-02-18T15:30:43","percent_change":-1.87384,"prev_day_close":66.9750022888184},{"option":"SPY260417C00755000","bid":0.28,"bid_size":576.0,"ask":0.29,"ask_size":43.0,"iv":0.1159,"open_interest":1722.0,"volume":16.0,"delta":0.0255,"gamma":0.0019,"vega":0.1859,"theta":-0.0157,"rho":0.0272,"theo":0.2899,"change":0.005,"open":0.31,"high":0.32,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-18T15:43:13","percent_change":1.81818,"prev_day_close":0.275000005960464},{"option":"SPY260417P00755000","bid":67.58,"bid_size":1.0,"ask":70.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":68.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.82,"last_trade_time":"2026-01-20T15:58:05","percent_change":0.0,"prev_day_close":72.0800018310547},{"option":"SPY260417C00760000","bid":0.21,"bid_size":596.0,"ask":0.22,"ask_size":694.0,"iv":0.1178,"open_interest":3594.0,"volume":8.0,"delta":0.0196,"gamma":0.0015,"vega":0.1507,"theta":-0.0127,"rho":0.0208,"theo":0.2175,"change":0.005,"open":0.23,"high":0.23,"low":0.21,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-18T16:01:34","percent_change":2.43903,"prev_day_close":0.204999998211861},{"option":"SPY260417P00760000","bid":72.57,"bid_size":10.0,"ask":75.34,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0826,"rho":0.0,"theo":73.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.51,"last_trade_time":"2026-01-12T15:32:52","percent_change":0.0,"prev_day_close":76.9949989318848},{"option":"SPY260417C00765000","bid":0.16,"bid_size":193.0,"ask":0.17,"ask_size":894.0,"iv":0.1199,"open_interest":1002.0,"volume":202.0,"delta":0.0152,"gamma":0.0012,"vega":0.1231,"theta":-0.0104,"rho":0.0161,"theo":0.1663,"change":0.035,"open":0.18,"high":0.19,"low":0.18,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-18T12:09:23","percent_change":22.5806,"prev_day_close":0.155000001192093},{"option":"SPY260417P00765000","bid":77.57,"bid_size":10.0,"ask":80.37,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":78.97,"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":81.8650016784668},{"option":"SPY260417C00770000","bid":0.12,"bid_size":596.0,"ask":0.13,"ask_size":586.0,"iv":0.1217,"open_interest":5622.0,"volume":12.0,"delta":0.012,"gamma":0.0009,"vega":0.1012,"theta":-0.0086,"rho":0.0127,"theo":0.1294,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-18T09:31:01","percent_change":-4.0,"prev_day_close":0.12499999627471},{"option":"SPY260417P00770000","bid":82.58,"bid_size":2.0,"ask":85.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.76,"last_trade_time":"2026-01-14T15:56:09","percent_change":0.0,"prev_day_close":87.0349998474121},{"option":"SPY260417C00775000","bid":0.09,"bid_size":871.0,"ask":0.1,"ask_size":281.0,"iv":0.1236,"open_interest":1024.0,"volume":0.0,"delta":0.0096,"gamma":0.0008,"vega":0.0843,"theta":-0.0072,"rho":0.0101,"theo":0.1029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T13:06:04","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPY260417P00775000","bid":87.57,"bid_size":10.0,"ask":90.37,"ask_size":3.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":88.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.35,"last_trade_time":"2026-02-13T15:50:28","percent_change":0.0,"prev_day_close":91.9949989318848},{"option":"SPY260417C00780000","bid":0.07,"bid_size":697.0,"ask":0.09,"ask_size":1062.0,"iv":0.1269,"open_interest":473.0,"volume":500.0,"delta":0.0078,"gamma":0.0006,"vega":0.0706,"theta":-0.0061,"rho":0.0082,"theo":0.083,"change":0.0,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T14:41:11","percent_change":-2.42144e-6,"prev_day_close":0.080000001937151},{"option":"SPY260417P00780000","bid":92.57,"bid_size":10.0,"ask":95.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":93.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.37,"last_trade_time":"2026-02-13T15:50:28","percent_change":0.0,"prev_day_close":97.0550003051758},{"option":"SPY260417C00785000","bid":0.06,"bid_size":875.0,"ask":0.07,"ask_size":674.0,"iv":0.1295,"open_interest":240.0,"volume":1126.0,"delta":0.0064,"gamma":0.0005,"vega":0.0601,"theta":-0.0052,"rho":0.0068,"theo":0.0687,"change":0.005,"open":0.07,"high":0.07,"low":0.06,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T14:25:30","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260417P00785000","bid":97.57,"bid_size":10.0,"ask":100.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":98.97,"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":102.100002288818},{"option":"SPY260417C00790000","bid":0.05,"bid_size":687.0,"ask":0.06,"ask_size":666.0,"iv":0.1325,"open_interest":36.0,"volume":301.0,"delta":0.0054,"gamma":0.0004,"vega":0.0518,"theta":-0.0046,"rho":0.0057,"theo":0.058,"change":0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:06:18","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260417P00790000","bid":102.57,"bid_size":30.0,"ask":105.37,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":103.97,"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":107.080001831055},{"option":"SPY260417C00795000","bid":0.04,"bid_size":896.0,"ask":0.05,"ask_size":281.0,"iv":0.1351,"open_interest":57.0,"volume":0.0,"delta":0.0047,"gamma":0.0004,"vega":0.0455,"theta":-0.0041,"rho":0.0049,"theo":0.0505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:05:14","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY260417P00795000","bid":107.57,"bid_size":21.0,"ask":110.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":108.97,"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":111.994998931885},{"option":"SPY260417C00800000","bid":0.04,"bid_size":674.0,"ask":0.05,"ask_size":607.0,"iv":0.1404,"open_interest":1332.0,"volume":0.0,"delta":0.0041,"gamma":0.0003,"vega":0.0406,"theta":-0.0038,"rho":0.0043,"theo":0.0449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:48:26","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260417P00800000","bid":112.57,"bid_size":10.0,"ask":115.37,"ask_size":10.0,"iv":0.0,"open_interest":6.0,"volume":60.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":113.97,"change":-1.435,"open":115.59,"high":115.59,"low":115.59,"tick":"down","last_trade_price":115.59,"last_trade_time":"2026-02-18T15:30:32","percent_change":-1.22624,"prev_day_close":117.025001525879},{"option":"SPY260417C00805000","bid":0.04,"bid_size":193.0,"ask":0.05,"ask_size":1352.0,"iv":0.1456,"open_interest":3748.0,"volume":3.0,"delta":0.0036,"gamma":0.0003,"vega":0.0364,"theta":-0.0034,"rho":0.0038,"theo":0.0402,"change":0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:45:50","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260417P00805000","bid":117.57,"bid_size":24.0,"ask":120.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":118.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.94,"last_trade_time":"2026-02-06T15:50:47","percent_change":0.0,"prev_day_close":121.994998931885},{"option":"SPY260417C00810000","bid":0.03,"bid_size":688.0,"ask":0.04,"ask_size":465.0,"iv":0.147,"open_interest":111.0,"volume":0.0,"delta":0.0032,"gamma":0.0002,"vega":0.033,"theta":-0.0032,"rho":0.0034,"theo":0.0365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-17T11:13:40","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260417P00810000","bid":122.58,"bid_size":2.0,"ask":125.37,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":123.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.76,"last_trade_time":"2026-01-29T11:20:40","percent_change":0.0,"prev_day_close":127.044998168945},{"option":"SPY260417C00815000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":1270.0,"iv":0.152,"open_interest":1.0,"volume":0.0,"delta":0.0029,"gamma":0.0002,"vega":0.0301,"theta":-0.003,"rho":0.0031,"theo":0.0335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-04T11:53:22","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260417P00815000","bid":127.58,"bid_size":2.0,"ask":130.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":128.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.17,"last_trade_time":"2026-01-29T11:20:16","percent_change":0.0,"prev_day_close":132.044998168945},{"option":"SPY260417C00820000","bid":0.03,"bid_size":193.0,"ask":0.04,"ask_size":1452.0,"iv":0.157,"open_interest":481.0,"volume":1.0,"delta":0.0027,"gamma":0.0002,"vega":0.0276,"theta":-0.0028,"rho":0.0028,"theo":0.031,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:45:17","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260417P00820000","bid":132.57,"bid_size":24.0,"ask":135.37,"ask_size":1.0,"iv":0.0,"open_interest":60.0,"volume":620.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":133.97,"change":-1.47,"open":135.71,"high":135.71,"low":135.71,"tick":"down","last_trade_price":135.71,"last_trade_time":"2026-02-18T15:30:32","percent_change":-1.07158,"prev_day_close":137.180000305176},{"option":"SPY260417C00825000","bid":0.02,"bid_size":885.0,"ask":0.03,"ask_size":281.0,"iv":0.157,"open_interest":1278.0,"volume":900.0,"delta":0.0024,"gamma":0.0002,"vega":0.0251,"theta":-0.0026,"rho":0.0025,"theo":0.0282,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:41:39","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260417P00825000","bid":137.57,"bid_size":30.0,"ask":140.37,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":138.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.91,"last_trade_time":"2026-01-29T11:20:33","percent_change":0.0,"prev_day_close":142.055000305176},{"option":"SPY260417C00830000","bid":0.02,"bid_size":700.0,"ask":0.03,"ask_size":507.0,"iv":0.1617,"open_interest":1315.0,"volume":0.0,"delta":0.0022,"gamma":0.0002,"vega":0.0232,"theta":-0.0025,"rho":0.0023,"theo":0.0263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T12:23:57","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260417P00830000","bid":142.57,"bid_size":21.0,"ask":145.38,"ask_size":44.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":143.97,"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":147.0},{"option":"SPY260417C00835000","bid":0.02,"bid_size":694.0,"ask":0.03,"ask_size":774.0,"iv":0.1664,"open_interest":597.0,"volume":0.0,"delta":0.002,"gamma":0.0001,"vega":0.0216,"theta":-0.0024,"rho":0.0021,"theo":0.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-11T09:30:04","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260417P00835000","bid":147.57,"bid_size":15.0,"ask":150.37,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":148.97,"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":151.985000610352},{"option":"SPY260417C00840000","bid":0.02,"bid_size":689.0,"ask":0.03,"ask_size":1276.0,"iv":0.171,"open_interest":14.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0201,"theta":-0.0022,"rho":0.002,"theo":0.0232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-06T12:40:29","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260417P00840000","bid":152.58,"bid_size":1.0,"ask":155.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":153.97,"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":157.23999786377},{"option":"SPY260417C00845000","bid":0.02,"bid_size":685.0,"ask":0.03,"ask_size":1333.0,"iv":0.1756,"open_interest":1140.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0187,"theta":-0.0021,"rho":0.0018,"theo":0.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:57:37","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260417P00845000","bid":157.57,"bid_size":15.0,"ask":160.38,"ask_size":48.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":158.97,"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":162.234992980957},{"option":"SPY260417C00850000","bid":0.02,"bid_size":193.0,"ask":0.03,"ask_size":1372.0,"iv":0.1802,"open_interest":103.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0174,"theta":-0.002,"rho":0.0017,"theo":0.0204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-13T11:31:12","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY260417P00850000","bid":162.58,"bid_size":1.0,"ask":165.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":163.97,"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":167.23999786377},{"option":"SPY260417C00855000","bid":0.02,"bid_size":193.0,"ask":0.03,"ask_size":1445.0,"iv":0.1847,"open_interest":0.0,"volume":1000.0,"delta":0.0015,"gamma":0.0001,"vega":0.0165,"theta":-0.002,"rho":0.0016,"theo":0.0196,"change":0.0,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:27:22","percent_change":2.23517e-6,"prev_day_close":0.0199999995529652},{"option":"SPY260417P00855000","bid":167.58,"bid_size":2.0,"ask":170.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":168.97,"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":172.07999420166},{"option":"SPY260417C00860000","bid":0.01,"bid_size":1416.0,"ask":0.02,"ask_size":281.0,"iv":0.1813,"open_interest":2.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0155,"theta":-0.0019,"rho":0.0015,"theo":0.0185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-17T12:23:53","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00860000","bid":172.57,"bid_size":10.0,"ask":175.37,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":173.97,"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":177.23999786377},{"option":"SPY260417C00865000","bid":0.01,"bid_size":1450.0,"ask":0.02,"ask_size":281.0,"iv":0.1856,"open_interest":0.0,"volume":605.0,"delta":0.0013,"gamma":0.0001,"vega":0.0145,"theta":-0.0018,"rho":0.0014,"theo":0.0175,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:43:15","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00865000","bid":177.57,"bid_size":15.0,"ask":180.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":178.97,"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":182.23999786377},{"option":"SPY260417C00870000","bid":0.01,"bid_size":1357.0,"ask":0.02,"ask_size":281.0,"iv":0.1899,"open_interest":80.0,"volume":180.0,"delta":0.0012,"gamma":0.0001,"vega":0.0136,"theta":-0.0017,"rho":0.0013,"theo":0.0165,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:43:20","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00870000","bid":182.57,"bid_size":10.0,"ask":185.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":183.97,"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":187.244995117188},{"option":"SPY260417C00875000","bid":0.01,"bid_size":845.0,"ask":0.03,"ask_size":910.0,"iv":0.1987,"open_interest":100.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0127,"theta":-0.0016,"rho":0.0012,"theo":0.0156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-12T15:53:26","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00875000","bid":187.57,"bid_size":10.0,"ask":190.38,"ask_size":50.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":188.97,"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":192.23999786377},{"option":"SPY260417C00880000","bid":0.01,"bid_size":841.0,"ask":0.03,"ask_size":1661.0,"iv":0.203,"open_interest":507.0,"volume":13.0,"delta":0.0011,"gamma":0.0001,"vega":0.012,"theta":-0.0016,"rho":0.0011,"theo":0.0149,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:07:30","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00880000","bid":192.57,"bid_size":18.0,"ask":195.38,"ask_size":48.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":193.97,"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":197.23999786377},{"option":"SPY260417C00885000","bid":0.01,"bid_size":837.0,"ask":0.03,"ask_size":945.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0113,"theta":-0.0015,"rho":0.001,"theo":0.0141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00885000","bid":197.57,"bid_size":30.0,"ask":200.38,"ask_size":48.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":198.97,"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":202.064994812012},{"option":"SPY260417C00890000","bid":0.01,"bid_size":832.0,"ask":0.02,"ask_size":193.0,"iv":0.2066,"open_interest":1.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0106,"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":0.02,"last_trade_time":"2026-02-17T11:14:26","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00890000","bid":202.57,"bid_size":18.0,"ask":205.37,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0826,"rho":0.0,"theo":203.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":207.23999786377},{"option":"SPY260417C00895000","bid":0.01,"bid_size":828.0,"ask":0.02,"ask_size":293.0,"iv":0.2107,"open_interest":485.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.01,"theta":-0.0014,"rho":0.0009,"theo":0.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-04T15:53:29","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00895000","bid":207.57,"bid_size":10.0,"ask":210.37,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0826,"rho":0.0,"theo":208.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":212.084999084473},{"option":"SPY260417C00900000","bid":0.01,"bid_size":823.0,"ask":0.02,"ask_size":467.0,"iv":0.2147,"open_interest":520.0,"volume":8.0,"delta":0.0008,"gamma":0.0,"vega":0.0094,"theta":-0.0013,"rho":0.0009,"theo":0.0118,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:47:01","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00900000","bid":212.58,"bid_size":1.0,"ask":215.35,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0827,"rho":0.0,"theo":213.97,"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":217.23999786377},{"option":"SPY260430C00430000","bid":256.51,"bid_size":1.0,"ask":259.84,"ask_size":10.0,"iv":0.4994,"open_interest":2.0,"volume":0.0,"delta":0.9891,"gamma":0.0002,"vega":0.0875,"theta":-0.0018,"rho":0.8041,"theo":258.0662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":265.03,"last_trade_time":"2026-01-29T15:13:25","percent_change":0.0,"prev_day_close":255.195007324219},{"option":"SPY260430P00430000","bid":0.55,"bid_size":343.0,"ask":0.57,"ask_size":343.0,"iv":0.4869,"open_interest":3398.0,"volume":7.0,"delta":-0.0108,"gamma":0.0002,"vega":0.0878,"theta":-0.0283,"rho":-0.0144,"theo":0.5551,"change":-0.025,"open":0.5,"high":0.56,"low":0.5,"tick":"no_change","last_trade_price":0.56,"last_trade_time":"2026-02-18T15:43:05","percent_change":-4.2735,"prev_day_close":0.584999978542328},{"option":"SPY260430C00435000","bid":251.58,"bid_size":1.0,"ask":254.91,"ask_size":10.0,"iv":0.4915,"open_interest":0.0,"volume":0.0,"delta":0.9884,"gamma":0.0002,"vega":0.0924,"theta":-0.0035,"rho":0.8126,"theo":253.1374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":255.0,"last_trade_time":"2026-02-04T11:24:12","percent_change":0.0,"prev_day_close":250.264999389648},{"option":"SPY260430P00435000","bid":0.58,"bid_size":343.0,"ask":0.6,"ask_size":343.0,"iv":0.4804,"open_interest":136.0,"volume":3.0,"delta":-0.0115,"gamma":0.0002,"vega":0.0928,"theta":-0.0295,"rho":-0.0153,"theo":0.5866,"change":-0.045,"open":0.57,"high":0.57,"low":0.57,"tick":"no_change","last_trade_price":0.57,"last_trade_time":"2026-02-18T09:42:21","percent_change":-7.31707,"prev_day_close":0.615000009536743},{"option":"SPY260430C00440000","bid":246.65,"bid_size":1.0,"ask":249.98,"ask_size":10.0,"iv":0.4841,"open_interest":0.0,"volume":0.0,"delta":0.9876,"gamma":0.0002,"vega":0.0976,"theta":-0.0052,"rho":0.8211,"theo":248.21,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.334999084473},{"option":"SPY260430P00440000","bid":0.61,"bid_size":345.0,"ask":0.63,"ask_size":345.0,"iv":0.4734,"open_interest":239.0,"volume":0.0,"delta":-0.0122,"gamma":0.0002,"vega":0.0978,"theta":-0.0306,"rho":-0.0162,"theo":0.6178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.63,"last_trade_time":"2026-02-17T13:54:22","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPY260430C00445000","bid":241.72,"bid_size":2.0,"ask":245.05,"ask_size":10.0,"iv":0.4761,"open_interest":0.0,"volume":0.0,"delta":0.9869,"gamma":0.0002,"vega":0.103,"theta":-0.0069,"rho":0.8296,"theo":243.2842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":240.404998779297},{"option":"SPY260430P00445000","bid":0.65,"bid_size":345.0,"ask":0.66,"ask_size":345.0,"iv":0.4658,"open_interest":2056.0,"volume":0.0,"delta":-0.013,"gamma":0.0002,"vega":0.1032,"theta":-0.0319,"rho":-0.0172,"theo":0.6523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-13T10:34:39","percent_change":0.0,"prev_day_close":0.685000002384186},{"option":"SPY260430C00450000","bid":236.8,"bid_size":1.0,"ask":240.13,"ask_size":10.0,"iv":0.4684,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0002,"vega":0.1086,"theta":-0.0087,"rho":0.8379,"theo":238.36,"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":235.480003356934},{"option":"SPY260430P00450000","bid":0.68,"bid_size":347.0,"ask":0.7,"ask_size":347.0,"iv":0.4588,"open_interest":16718.0,"volume":65.0,"delta":-0.0138,"gamma":0.0002,"vega":0.1089,"theta":-0.0332,"rho":-0.0183,"theo":0.6898,"change":-0.025,"open":0.7,"high":0.7,"low":0.63,"tick":"no_change","last_trade_price":0.7,"last_trade_time":"2026-02-18T15:35:46","percent_change":-3.44828,"prev_day_close":0.725000023841858},{"option":"SPY260430C00455000","bid":231.87,"bid_size":1.0,"ask":235.2,"ask_size":10.0,"iv":0.4607,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0003,"vega":0.1145,"theta":-0.0105,"rho":0.8462,"theo":233.4374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":230.450004577637},{"option":"SPY260430P00455000","bid":0.72,"bid_size":348.0,"ask":0.73,"ask_size":273.0,"iv":0.4512,"open_interest":307.0,"volume":0.0,"delta":-0.0147,"gamma":0.0003,"vega":0.1149,"theta":-0.0345,"rho":-0.0195,"theo":0.7281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-02-17T12:21:47","percent_change":0.0,"prev_day_close":0.759999990463257},{"option":"SPY260430C00460000","bid":226.95,"bid_size":1.0,"ask":230.28,"ask_size":10.0,"iv":0.4533,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0003,"vega":0.1206,"theta":-0.0123,"rho":0.8545,"theo":228.5166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.69,"last_trade_time":"2026-02-05T12:34:03","percent_change":0.0,"prev_day_close":225.630004882812},{"option":"SPY260430P00460000","bid":0.76,"bid_size":349.0,"ask":0.78,"ask_size":364.0,"iv":0.4445,"open_interest":511.0,"volume":0.0,"delta":-0.0156,"gamma":0.0003,"vega":0.1209,"theta":-0.0358,"rho":-0.0207,"theo":0.7666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.87,"last_trade_time":"2026-02-17T11:18:32","percent_change":0.0,"prev_day_close":0.805000007152557},{"option":"SPY260430C00465000","bid":222.03,"bid_size":1.0,"ask":225.36,"ask_size":10.0,"iv":0.4457,"open_interest":0.0,"volume":0.0,"delta":0.9833,"gamma":0.0003,"vega":0.1271,"theta":-0.0141,"rho":0.8627,"theo":223.5975,"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":220.709999084473},{"option":"SPY260430P00465000","bid":0.8,"bid_size":351.0,"ask":0.82,"ask_size":375.0,"iv":0.4378,"open_interest":354.0,"volume":0.0,"delta":-0.0166,"gamma":0.0003,"vega":0.1275,"theta":-0.0372,"rho":-0.022,"theo":0.8077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.99,"last_trade_time":"2026-02-13T10:09:55","percent_change":0.0,"prev_day_close":0.844999998807907},{"option":"SPY260430C00470000","bid":217.05,"bid_size":1.0,"ask":220.45,"ask_size":10.0,"iv":0.4358,"open_interest":1.0,"volume":0.0,"delta":0.9822,"gamma":0.0003,"vega":0.134,"theta":-0.016,"rho":0.8708,"theo":218.6804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.37,"last_trade_time":"2026-02-12T11:20:45","percent_change":0.0,"prev_day_close":215.790000915527},{"option":"SPY260430P00470000","bid":0.85,"bid_size":78.0,"ask":0.86,"ask_size":366.0,"iv":0.4308,"open_interest":1816.0,"volume":16.0,"delta":-0.0176,"gamma":0.0003,"vega":0.1344,"theta":-0.0385,"rho":-0.0233,"theo":0.8491,"change":-0.06,"open":0.86,"high":0.86,"low":0.83,"tick":"down","last_trade_price":0.83,"last_trade_time":"2026-02-18T15:50:01","percent_change":-6.74157,"prev_day_close":0.889999985694885},{"option":"SPY260430C00475000","bid":212.2,"bid_size":1.0,"ask":215.53,"ask_size":10.0,"iv":0.431,"open_interest":1.0,"volume":0.0,"delta":0.9812,"gamma":0.0004,"vega":0.1412,"theta":-0.0179,"rho":0.8788,"theo":213.7654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":210.58,"last_trade_time":"2026-02-05T12:30:15","percent_change":0.0,"prev_day_close":210.875},{"option":"SPY260430P00475000","bid":0.89,"bid_size":353.0,"ask":0.91,"ask_size":367.0,"iv":0.4238,"open_interest":674.0,"volume":5.0,"delta":-0.0187,"gamma":0.0004,"vega":0.1418,"theta":-0.04,"rho":-0.0248,"theo":0.8961,"change":-0.045,"open":0.91,"high":0.91,"low":0.89,"tick":"no_change","last_trade_price":0.89,"last_trade_time":"2026-02-18T15:41:24","percent_change":-4.81283,"prev_day_close":0.935000002384186},{"option":"SPY260430C00480000","bid":207.22,"bid_size":1.0,"ask":210.62,"ask_size":10.0,"iv":0.4211,"open_interest":74.0,"volume":0.0,"delta":0.98,"gamma":0.0004,"vega":0.1488,"theta":-0.0199,"rho":0.8866,"theo":208.8527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":205.67,"last_trade_time":"2026-02-05T12:28:46","percent_change":0.0,"prev_day_close":205.959999084473},{"option":"SPY260430P00480000","bid":0.94,"bid_size":250.0,"ask":0.95,"ask_size":355.0,"iv":0.4165,"open_interest":559.0,"volume":3.0,"delta":-0.0199,"gamma":0.0004,"vega":0.1492,"theta":-0.0414,"rho":-0.0263,"theo":0.9422,"change":-0.07,"open":0.92,"high":0.92,"low":0.92,"tick":"no_change","last_trade_price":0.92,"last_trade_time":"2026-02-18T09:46:28","percent_change":-7.07071,"prev_day_close":0.990000009536743},{"option":"SPY260430C00485000","bid":202.37,"bid_size":1.0,"ask":205.7,"ask_size":10.0,"iv":0.4158,"open_interest":4.0,"volume":0.0,"delta":0.9787,"gamma":0.0004,"vega":0.1567,"theta":-0.0219,"rho":0.8944,"theo":203.9426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.14,"last_trade_time":"2025-12-09T10:15:18","percent_change":0.0,"prev_day_close":201.055000305176},{"option":"SPY260430P00485000","bid":0.99,"bid_size":254.0,"ask":1.0,"ask_size":274.0,"iv":0.4096,"open_interest":644.0,"volume":12.0,"delta":-0.0212,"gamma":0.0004,"vega":0.1571,"theta":-0.0429,"rho":-0.0279,"theo":0.994,"change":-0.13,"open":0.93,"high":0.93,"low":0.91,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-18T10:31:57","percent_change":-12.5,"prev_day_close":1.03999996185303},{"option":"SPY260430C00490000","bid":197.4,"bid_size":1.0,"ask":200.79,"ask_size":10.0,"iv":0.4066,"open_interest":1.0,"volume":0.0,"delta":0.9774,"gamma":0.0004,"vega":0.1649,"theta":-0.0239,"rho":0.9021,"theo":199.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.15,"last_trade_time":"2025-12-15T11:20:46","percent_change":0.0,"prev_day_close":196.145004272461},{"option":"SPY260430P00490000","bid":1.04,"bid_size":252.0,"ask":1.05,"ask_size":274.0,"iv":0.4023,"open_interest":706.0,"volume":0.0,"delta":-0.0225,"gamma":0.0004,"vega":0.1656,"theta":-0.0445,"rho":-0.0297,"theo":1.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.18,"last_trade_time":"2026-02-17T13:08:53","percent_change":0.0,"prev_day_close":1.09500002861023},{"option":"SPY260430C00495000","bid":192.49,"bid_size":1.0,"ask":195.89,"ask_size":10.0,"iv":0.3994,"open_interest":27.0,"volume":0.0,"delta":0.976,"gamma":0.0005,"vega":0.1736,"theta":-0.026,"rho":0.9097,"theo":194.1306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.94,"last_trade_time":"2026-02-05T12:28:30","percent_change":0.0,"prev_day_close":191.244995117188},{"option":"SPY260430P00495000","bid":1.1,"bid_size":252.0,"ask":1.11,"ask_size":355.0,"iv":0.3957,"open_interest":759.0,"volume":10.0,"delta":-0.0239,"gamma":0.0005,"vega":0.174,"theta":-0.046,"rho":-0.0315,"theo":1.101,"change":-0.165,"open":1.02,"high":1.02,"low":0.99,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-18T13:00:58","percent_change":-14.2857,"prev_day_close":1.15499997138977},{"option":"SPY260430C00500000","bid":187.59,"bid_size":1.0,"ask":190.99,"ask_size":10.0,"iv":0.392,"open_interest":10.0,"volume":0.0,"delta":0.9745,"gamma":0.0005,"vega":0.1828,"theta":-0.0281,"rho":0.9172,"theo":189.2294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.57,"last_trade_time":"2026-02-06T15:42:29","percent_change":0.0,"prev_day_close":186.345001220703},{"option":"SPY260430P00500000","bid":1.16,"bid_size":81.0,"ask":1.17,"ask_size":359.0,"iv":0.3888,"open_interest":2847.0,"volume":12.0,"delta":-0.0254,"gamma":0.0005,"vega":0.1833,"theta":-0.0477,"rho":-0.0334,"theo":1.1602,"change":-0.085,"open":1.21,"high":1.21,"low":1.05,"tick":"up","last_trade_price":1.13,"last_trade_time":"2026-02-18T15:50:33","percent_change":-6.99589,"prev_day_close":1.2150000333786},{"option":"SPY260430C00505000","bid":182.74,"bid_size":2.0,"ask":186.09,"ask_size":10.0,"iv":0.3864,"open_interest":2.0,"volume":0.0,"delta":0.9728,"gamma":0.0005,"vega":0.1926,"theta":-0.0303,"rho":0.9245,"theo":184.3316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.8,"last_trade_time":"2026-01-29T12:59:39","percent_change":0.0,"prev_day_close":181.450004577637},{"option":"SPY260430P00505000","bid":1.22,"bid_size":252.0,"ask":1.23,"ask_size":274.0,"iv":0.3816,"open_interest":304.0,"volume":1.0,"delta":-0.0271,"gamma":0.0005,"vega":0.1938,"theta":-0.0495,"rho":-0.0357,"theo":1.2266,"change":-0.175,"open":1.11,"high":1.11,"low":1.11,"tick":"down","last_trade_price":1.11,"last_trade_time":"2026-02-18T11:01:15","percent_change":-13.6187,"prev_day_close":1.2849999666214},{"option":"SPY260430C00510000","bid":177.8,"bid_size":1.0,"ask":181.2,"ask_size":10.0,"iv":0.378,"open_interest":107.0,"volume":0.0,"delta":0.9711,"gamma":0.0006,"vega":0.203,"theta":-0.0326,"rho":0.9316,"theo":179.4379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.28,"last_trade_time":"2026-02-05T12:29:00","percent_change":0.0,"prev_day_close":176.560005187988},{"option":"SPY260430P00510000","bid":1.28,"bid_size":252.0,"ask":1.3,"ask_size":355.0,"iv":0.3745,"open_interest":798.0,"volume":3.0,"delta":-0.0289,"gamma":0.0006,"vega":0.2043,"theta":-0.0512,"rho":-0.0379,"theo":1.2932,"change":-0.095,"open":1.32,"high":1.35,"low":1.26,"tick":"down","last_trade_price":1.26,"last_trade_time":"2026-02-18T15:55:26","percent_change":-7.01107,"prev_day_close":1.35500001907349},{"option":"SPY260430C00515000","bid":172.91,"bid_size":1.0,"ask":176.31,"ask_size":10.0,"iv":0.371,"open_interest":4.0,"volume":0.0,"delta":0.9692,"gamma":0.0006,"vega":0.214,"theta":-0.0349,"rho":0.9385,"theo":174.5488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.04,"last_trade_time":"2026-02-02T09:43:37","percent_change":0.0,"prev_day_close":171.67000579834},{"option":"SPY260430P00515000","bid":1.36,"bid_size":81.0,"ask":1.37,"ask_size":355.0,"iv":0.3682,"open_interest":272.0,"volume":5.0,"delta":-0.0307,"gamma":0.0006,"vega":0.2149,"theta":-0.053,"rho":-0.0402,"theo":1.3625,"change":-0.18,"open":1.26,"high":1.26,"low":1.25,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-18T10:25:34","percent_change":-12.5874,"prev_day_close":1.43000000715256},{"option":"SPY260430C00520000","bid":168.02,"bid_size":1.0,"ask":171.42,"ask_size":10.0,"iv":0.364,"open_interest":47.0,"volume":0.0,"delta":0.9672,"gamma":0.0007,"vega":0.2257,"theta":-0.0373,"rho":0.9452,"theo":169.6647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.09,"last_trade_time":"2026-02-02T09:42:16","percent_change":0.0,"prev_day_close":166.775001525879},{"option":"SPY260430P00520000","bid":1.43,"bid_size":260.0,"ask":1.44,"ask_size":262.0,"iv":0.3611,"open_interest":673.0,"volume":5.0,"delta":-0.0328,"gamma":0.0007,"vega":0.2264,"theta":-0.0549,"rho":-0.0429,"theo":1.4388,"change":-0.225,"open":1.34,"high":1.34,"low":1.29,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-18T11:01:15","percent_change":-14.8515,"prev_day_close":1.51499998569489},{"option":"SPY260430C00525000","bid":163.14,"bid_size":1.0,"ask":166.54,"ask_size":10.0,"iv":0.3571,"open_interest":10.0,"volume":1.0,"delta":0.965,"gamma":0.0007,"vega":0.2379,"theta":-0.0397,"rho":0.9517,"theo":164.7863,"change":4.955,"open":166.85,"high":166.85,"low":166.85,"tick":"down","last_trade_price":166.85,"last_trade_time":"2026-02-18T10:53:22","percent_change":3.06063,"prev_day_close":161.894996643066},{"option":"SPY260430P00525000","bid":1.51,"bid_size":260.0,"ask":1.53,"ask_size":332.0,"iv":0.3543,"open_interest":455.0,"volume":0.0,"delta":-0.035,"gamma":0.0007,"vega":0.2387,"theta":-0.0569,"rho":-0.0458,"theo":1.5209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.86,"last_trade_time":"2026-02-13T10:49:17","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPY260430C00530000","bid":158.27,"bid_size":1.0,"ask":161.67,"ask_size":10.0,"iv":0.3504,"open_interest":33.0,"volume":2.0,"delta":0.9627,"gamma":0.0008,"vega":0.2509,"theta":-0.0423,"rho":0.958,"theo":159.9141,"change":4.91,"open":161.94,"high":161.94,"low":161.94,"tick":"up","last_trade_price":161.94,"last_trade_time":"2026-02-18T10:51:06","percent_change":3.12679,"prev_day_close":157.029998779297},{"option":"SPY260430P00530000","bid":1.6,"bid_size":260.0,"ask":1.62,"ask_size":343.0,"iv":0.3479,"open_interest":1438.0,"volume":10.0,"delta":-0.0373,"gamma":0.0008,"vega":0.2518,"theta":-0.0589,"rho":-0.0487,"theo":1.6094,"change":-0.24,"open":1.48,"high":1.48,"low":1.46,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-02-18T13:13:26","percent_change":-14.1176,"prev_day_close":1.70000004768372},{"option":"SPY260430C00535000","bid":153.41,"bid_size":1.0,"ask":156.8,"ask_size":10.0,"iv":0.3437,"open_interest":11.0,"volume":0.0,"delta":0.9601,"gamma":0.0008,"vega":0.2648,"theta":-0.0449,"rho":0.9641,"theo":155.0488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.11,"last_trade_time":"2026-01-30T14:53:15","percent_change":0.0,"prev_day_close":152.169998168945},{"option":"SPY260430P00535000","bid":1.7,"bid_size":250.0,"ask":1.71,"ask_size":228.0,"iv":0.3412,"open_interest":455.0,"volume":0.0,"delta":-0.0399,"gamma":0.0008,"vega":0.2661,"theta":-0.0611,"rho":-0.0521,"theo":1.704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.76,"last_trade_time":"2026-02-17T14:55:59","percent_change":0.0,"prev_day_close":1.80500000715256},{"option":"SPY260430C00540000","bid":148.55,"bid_size":1.0,"ask":151.95,"ask_size":10.0,"iv":0.3371,"open_interest":6.0,"volume":0.0,"delta":0.9574,"gamma":0.0009,"vega":0.2798,"theta":-0.0477,"rho":0.9698,"theo":150.1914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":150.25,"last_trade_time":"2026-02-12T11:43:21","percent_change":0.0,"prev_day_close":147.324996948242},{"option":"SPY260430P00540000","bid":1.8,"bid_size":258.0,"ask":1.82,"ask_size":248.0,"iv":0.3349,"open_interest":1191.0,"volume":45.0,"delta":-0.0427,"gamma":0.0009,"vega":0.2813,"theta":-0.0633,"rho":-0.0556,"theo":1.8054,"change":-0.01,"open":1.66,"high":1.92,"low":1.63,"tick":"no_change","last_trade_price":1.91,"last_trade_time":"2026-02-18T15:13:05","percent_change":-0.520831,"prev_day_close":1.91999995708466},{"option":"SPY260430C00545000","bid":143.7,"bid_size":1.0,"ask":147.1,"ask_size":10.0,"iv":0.3305,"open_interest":311.0,"volume":0.0,"delta":0.9543,"gamma":0.001,"vega":0.2959,"theta":-0.0506,"rho":0.9751,"theo":145.343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":151.5,"last_trade_time":"2026-01-30T12:03:05","percent_change":0.0,"prev_day_close":142.449996948242},{"option":"SPY260430P00545000","bid":1.91,"bid_size":258.0,"ask":1.93,"ask_size":1.0,"iv":0.3283,"open_interest":678.0,"volume":0.0,"delta":-0.0458,"gamma":0.001,"vega":0.2973,"theta":-0.0658,"rho":-0.0595,"theo":1.9208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.13,"last_trade_time":"2026-02-17T13:26:41","percent_change":0.0,"prev_day_close":2.03999996185303},{"option":"SPY260430C00550000","bid":138.9,"bid_size":1.0,"ask":142.26,"ask_size":10.0,"iv":0.3246,"open_interest":14.0,"volume":0.0,"delta":0.951,"gamma":0.001,"vega":0.313,"theta":-0.0536,"rho":0.98,"theo":140.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.01,"last_trade_time":"2026-02-17T10:54:54","percent_change":0.0,"prev_day_close":137.619995117188},{"option":"SPY260430P00550000","bid":2.04,"bid_size":81.0,"ask":2.06,"ask_size":258.0,"iv":0.3221,"open_interest":25543.0,"volume":27.0,"delta":-0.0491,"gamma":0.001,"vega":0.3142,"theta":-0.0683,"rho":-0.0637,"theo":2.0428,"change":-0.06,"open":1.85,"high":2.11,"low":1.85,"tick":"up","last_trade_price":2.11,"last_trade_time":"2026-02-18T14:42:44","percent_change":-2.76498,"prev_day_close":2.17000007629395},{"option":"SPY260430C00555000","bid":134.01,"bid_size":1.0,"ask":137.43,"ask_size":10.0,"iv":0.3172,"open_interest":101.0,"volume":0.0,"delta":0.9474,"gamma":0.0011,"vega":0.331,"theta":-0.0567,"rho":0.9846,"theo":135.6773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.38,"last_trade_time":"2026-01-29T12:58:35","percent_change":0.0,"prev_day_close":132.805000305176},{"option":"SPY260430P00555000","bid":2.17,"bid_size":286.0,"ask":2.19,"ask_size":328.0,"iv":0.3158,"open_interest":1368.0,"volume":69.0,"delta":-0.0527,"gamma":0.0011,"vega":0.3321,"theta":-0.0709,"rho":-0.0684,"theo":2.1737,"change":-0.06,"open":1.97,"high":2.26,"low":1.97,"tick":"up","last_trade_price":2.26,"last_trade_time":"2026-02-18T15:00:40","percent_change":-2.5862,"prev_day_close":2.3199999332428},{"option":"SPY260430C00560000","bid":129.24,"bid_size":1.0,"ask":132.62,"ask_size":10.0,"iv":0.3115,"open_interest":227.0,"volume":2.0,"delta":0.9435,"gamma":0.0012,"vega":0.3502,"theta":-0.06,"rho":0.9888,"theo":130.8624,"change":4.81,"open":132.81,"high":132.81,"low":132.81,"tick":"up","last_trade_price":132.81,"last_trade_time":"2026-02-18T10:51:06","percent_change":3.75782,"prev_day_close":127.999996185303},{"option":"SPY260430P00560000","bid":2.32,"bid_size":256.0,"ask":2.34,"ask_size":256.0,"iv":0.3097,"open_interest":710.0,"volume":19.0,"delta":-0.0567,"gamma":0.0012,"vega":0.3519,"theta":-0.0738,"rho":-0.0734,"theo":2.3237,"change":-0.37,"open":2.36,"high":2.36,"low":2.11,"tick":"down","last_trade_price":2.11,"last_trade_time":"2026-02-18T12:20:46","percent_change":-14.9194,"prev_day_close":2.48000001907349},{"option":"SPY260430C00565000","bid":124.44,"bid_size":1.0,"ask":127.82,"ask_size":10.0,"iv":0.3054,"open_interest":307.0,"volume":3.0,"delta":0.9392,"gamma":0.0013,"vega":0.3709,"theta":-0.0633,"rho":0.9924,"theo":126.0611,"change":0.33,"open":123.71,"high":123.71,"low":123.71,"tick":"down","last_trade_price":123.71,"last_trade_time":"2026-02-18T15:16:42","percent_change":0.267466,"prev_day_close":123.380001068115},{"option":"SPY260430P00565000","bid":2.48,"bid_size":256.0,"ask":2.5,"ask_size":256.0,"iv":0.3035,"open_interest":218.0,"volume":18.0,"delta":-0.0611,"gamma":0.0013,"vega":0.3734,"theta":-0.0767,"rho":-0.0789,"theo":2.4831,"change":-0.03,"open":2.28,"high":2.62,"low":2.25,"tick":"up","last_trade_price":2.62,"last_trade_time":"2026-02-18T15:26:23","percent_change":-1.13208,"prev_day_close":2.65000009536743},{"option":"SPY260430C00570000","bid":119.65,"bid_size":1.0,"ask":123.03,"ask_size":10.0,"iv":0.2992,"open_interest":462.0,"volume":0.0,"delta":0.9344,"gamma":0.0014,"vega":0.3933,"theta":-0.0669,"rho":0.9954,"theo":121.2751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.5,"last_trade_time":"2026-02-12T15:29:37","percent_change":0.0,"prev_day_close":118.435001373291},{"option":"SPY260430P00570000","bid":2.65,"bid_size":256.0,"ask":2.68,"ask_size":256.0,"iv":0.2973,"open_interest":496.0,"volume":14.0,"delta":-0.0659,"gamma":0.0014,"vega":0.3955,"theta":-0.0798,"rho":-0.0848,"theo":2.6599,"change":-0.11,"open":2.44,"high":2.73,"low":2.43,"tick":"up","last_trade_price":2.73,"last_trade_time":"2026-02-18T14:49:49","percent_change":-3.87324,"prev_day_close":2.83999991416931},{"option":"SPY260430C00575000","bid":114.87,"bid_size":1.0,"ask":118.26,"ask_size":10.0,"iv":0.2929,"open_interest":112.0,"volume":0.0,"delta":0.9293,"gamma":0.0015,"vega":0.417,"theta":-0.0706,"rho":0.9977,"theo":116.5063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.9,"last_trade_time":"2026-02-12T10:36:21","percent_change":0.0,"prev_day_close":113.680000305176},{"option":"SPY260430P00575000","bid":2.85,"bid_size":80.0,"ask":2.87,"ask_size":256.0,"iv":0.2914,"open_interest":814.0,"volume":4.0,"delta":-0.0711,"gamma":0.0016,"vega":0.4192,"theta":-0.083,"rho":-0.0915,"theo":2.8532,"change":-0.275,"open":2.69,"high":2.78,"low":2.69,"tick":"no_change","last_trade_price":2.78,"last_trade_time":"2026-02-18T15:56:27","percent_change":-9.00164,"prev_day_close":3.05499994754791},{"option":"SPY260430C00580000","bid":110.11,"bid_size":1.0,"ask":113.51,"ask_size":10.0,"iv":0.2866,"open_interest":166.0,"volume":0.0,"delta":0.9236,"gamma":0.0017,"vega":0.442,"theta":-0.0744,"rho":0.9994,"theo":111.7565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.43,"last_trade_time":"2026-02-17T13:16:43","percent_change":0.0,"prev_day_close":108.944999694824},{"option":"SPY260430P00580000","bid":3.06,"bid_size":256.0,"ask":3.08,"ask_size":8.0,"iv":0.2856,"open_interest":1186.0,"volume":28.0,"delta":-0.0768,"gamma":0.0017,"vega":0.444,"theta":-0.0864,"rho":-0.0986,"theo":3.0652,"change":-0.05,"open":2.8,"high":3.23,"low":2.77,"tick":"up","last_trade_price":3.23,"last_trade_time":"2026-02-18T15:28:50","percent_change":-1.52439,"prev_day_close":3.27999997138977},{"option":"SPY260430C00585000","bid":105.37,"bid_size":1.0,"ask":108.78,"ask_size":10.0,"iv":0.2798,"open_interest":40.0,"volume":2.0,"delta":0.9174,"gamma":0.0018,"vega":0.4685,"theta":-0.0784,"rho":1.0004,"theo":107.0272,"change":4.68,"open":108.9,"high":108.9,"low":108.9,"tick":"up","last_trade_price":108.9,"last_trade_time":"2026-02-18T10:44:16","percent_change":4.4905,"prev_day_close":104.219997406006},{"option":"SPY260430P00585000","bid":3.29,"bid_size":157.0,"ask":3.32,"ask_size":157.0,"iv":0.2797,"open_interest":765.0,"volume":7.0,"delta":-0.0832,"gamma":0.0018,"vega":0.4718,"theta":-0.09,"rho":-0.1064,"theo":3.2978,"change":-0.225,"open":3.04,"high":3.31,"low":3.04,"tick":"up","last_trade_price":3.31,"last_trade_time":"2026-02-18T16:06:55","percent_change":-6.36492,"prev_day_close":3.5349999666214},{"option":"SPY260430C00590000","bid":100.66,"bid_size":1.0,"ask":104.07,"ask_size":10.0,"iv":0.2741,"open_interest":143.0,"volume":4.0,"delta":0.9106,"gamma":0.0019,"vega":0.497,"theta":-0.0825,"rho":1.0006,"theo":102.3204,"change":0.745,"open":101.38,"high":101.49,"low":100.22,"tick":"up","last_trade_price":100.38,"last_trade_time":"2026-02-18T09:50:16","percent_change":0.747731,"prev_day_close":99.6349983215332},{"option":"SPY260430P00590000","bid":3.54,"bid_size":156.0,"ask":3.57,"ask_size":80.0,"iv":0.2739,"open_interest":662.0,"volume":106.0,"delta":-0.0901,"gamma":0.002,"vega":0.5005,"theta":-0.0937,"rho":-0.1148,"theo":3.5558,"change":-0.065,"open":3.29,"high":3.75,"low":3.29,"tick":"up","last_trade_price":3.75,"last_trade_time":"2026-02-18T15:26:53","percent_change":-1.7038,"prev_day_close":3.81499993801117},{"option":"SPY260430C00595000","bid":95.91,"bid_size":1.0,"ask":99.39,"ask_size":10.0,"iv":0.2683,"open_interest":70.0,"volume":0.0,"delta":0.9031,"gamma":0.0021,"vega":0.5274,"theta":-0.0867,"rho":0.9996,"theo":97.6386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.45,"last_trade_time":"2026-02-17T12:46:47","percent_change":0.0,"prev_day_close":94.9650001525879},{"option":"SPY260430P00595000","bid":3.82,"bid_size":146.0,"ask":3.85,"ask_size":79.0,"iv":0.2681,"open_interest":480.0,"volume":26.0,"delta":-0.0977,"gamma":0.0021,"vega":0.5304,"theta":-0.0975,"rho":-0.1244,"theo":3.8379,"change":-0.045,"open":4.03,"high":4.07,"low":3.54,"tick":"up","last_trade_price":4.07,"last_trade_time":"2026-02-18T15:22:17","percent_change":-1.09356,"prev_day_close":4.11500000953674},{"option":"SPY260430C00600000","bid":91.25,"bid_size":1.0,"ask":94.73,"ask_size":10.0,"iv":0.2629,"open_interest":149.0,"volume":2.0,"delta":0.8949,"gamma":0.0023,"vega":0.559,"theta":-0.091,"rho":0.9978,"theo":92.9844,"change":4.975,"open":94.78,"high":94.78,"low":94.78,"tick":"up","last_trade_price":94.78,"last_trade_time":"2026-02-18T10:44:16","percent_change":5.53978,"prev_day_close":89.8049964904785},{"option":"SPY260430P00600000","bid":4.13,"bid_size":198.0,"ask":4.16,"ask_size":198.0,"iv":0.2624,"open_interest":8106.0,"volume":88.0,"delta":-0.106,"gamma":0.0023,"vega":0.5621,"theta":-0.1014,"rho":-0.1345,"theo":4.1459,"change":-0.335,"open":4.33,"high":4.33,"low":3.67,"tick":"no_change","last_trade_price":4.11,"last_trade_time":"2026-02-18T15:59:42","percent_change":-7.53656,"prev_day_close":4.4449999332428},{"option":"SPY260430C00605000","bid":86.62,"bid_size":1.0,"ask":90.1,"ask_size":10.0,"iv":0.2569,"open_interest":85.0,"volume":4.0,"delta":0.8859,"gamma":0.0025,"vega":0.5921,"theta":-0.0954,"rho":0.995,"theo":88.3597,"change":0.75,"open":87.19,"high":87.19,"low":86.5,"tick":"no_change","last_trade_price":86.5,"last_trade_time":"2026-02-18T09:48:56","percent_change":0.874636,"prev_day_close":85.75},{"option":"SPY260430P00605000","bid":4.47,"bid_size":146.0,"ask":4.5,"ask_size":189.0,"iv":0.2568,"open_interest":1311.0,"volume":57.0,"delta":-0.1152,"gamma":0.0025,"vega":0.5971,"theta":-0.1054,"rho":-0.1456,"theo":4.4865,"change":-0.45,"open":4.5,"high":4.5,"low":3.98,"tick":"no_change","last_trade_price":4.36,"last_trade_time":"2026-02-18T15:50:50","percent_change":-9.35551,"prev_day_close":4.80999994277954},{"option":"SPY260430C00610000","bid":82.0,"bid_size":10.0,"ask":85.51,"ask_size":10.0,"iv":0.2513,"open_interest":86.0,"volume":10.0,"delta":0.876,"gamma":0.0027,"vega":0.6274,"theta":-0.0998,"rho":0.991,"theo":83.7671,"change":4.29,"open":85.49,"high":85.49,"low":85.49,"tick":"up","last_trade_price":85.49,"last_trade_time":"2026-02-18T11:23:28","percent_change":5.28325,"prev_day_close":81.2000007629394},{"option":"SPY260430P00610000","bid":4.84,"bid_size":182.0,"ask":4.87,"ask_size":182.0,"iv":0.2512,"open_interest":7226.0,"volume":322.0,"delta":-0.1252,"gamma":0.0027,"vega":0.6319,"theta":-0.1095,"rho":-0.158,"theo":4.8586,"change":-0.475,"open":5.11,"high":5.14,"low":4.3,"tick":"no_change","last_trade_price":4.73,"last_trade_time":"2026-02-18T15:55:35","percent_change":-9.12584,"prev_day_close":5.20499992370606},{"option":"SPY260430C00611000","bid":81.08,"bid_size":1.0,"ask":84.6,"ask_size":10.0,"iv":0.2501,"open_interest":2.0,"volume":0.0,"delta":0.874,"gamma":0.0027,"vega":0.6347,"theta":-0.1007,"rho":0.99,"theo":82.8527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.6,"last_trade_time":"2025-12-03T14:10:25","percent_change":0.0,"prev_day_close":80.2799987792969},{"option":"SPY260430P00611000","bid":4.92,"bid_size":78.0,"ask":4.95,"ask_size":145.0,"iv":0.25,"open_interest":43.0,"volume":1.0,"delta":-0.1274,"gamma":0.0028,"vega":0.639,"theta":-0.1104,"rho":-0.1602,"theo":4.9391,"change":-0.505,"open":4.79,"high":4.79,"low":4.79,"tick":"down","last_trade_price":4.79,"last_trade_time":"2026-02-18T15:56:11","percent_change":-9.5373,"prev_day_close":5.29500007629394},{"option":"SPY260430C00612000","bid":80.17,"bid_size":10.0,"ask":83.68,"ask_size":10.0,"iv":0.249,"open_interest":13.0,"volume":0.0,"delta":0.8718,"gamma":0.0028,"vega":0.6421,"theta":-0.1016,"rho":0.9889,"theo":81.9398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.66,"last_trade_time":"2026-01-28T13:08:54","percent_change":0.0,"prev_day_close":79.4099998474121},{"option":"SPY260430P00612000","bid":5.0,"bid_size":78.0,"ask":5.03,"ask_size":145.0,"iv":0.2489,"open_interest":22.0,"volume":8.0,"delta":-0.1295,"gamma":0.0028,"vega":0.6462,"theta":-0.1112,"rho":-0.1629,"theo":5.0195,"change":-0.5,"open":4.56,"high":5.31,"low":4.5,"tick":"down","last_trade_price":4.88,"last_trade_time":"2026-02-18T15:55:21","percent_change":-9.29368,"prev_day_close":5.38000011444092},{"option":"SPY260430C00613000","bid":79.26,"bid_size":1.0,"ask":82.77,"ask_size":10.0,"iv":0.2479,"open_interest":2.0,"volume":0.0,"delta":0.8697,"gamma":0.0028,"vega":0.6495,"theta":-0.1025,"rho":0.9878,"theo":81.0283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.3,"last_trade_time":"2026-01-29T09:56:26","percent_change":0.0,"prev_day_close":78.5050010681152},{"option":"SPY260430P00613000","bid":5.08,"bid_size":145.0,"ask":5.11,"ask_size":145.0,"iv":0.2478,"open_interest":170.0,"volume":1.0,"delta":-0.1317,"gamma":0.0029,"vega":0.6536,"theta":-0.112,"rho":-0.1655,"theo":5.1007,"change":-0.04,"open":5.43,"high":5.43,"low":5.43,"tick":"down","last_trade_price":5.43,"last_trade_time":"2026-02-18T09:35:32","percent_change":-0.731258,"prev_day_close":5.46999979019165},{"option":"SPY260430C00614000","bid":78.35,"bid_size":10.0,"ask":81.86,"ask_size":10.0,"iv":0.2468,"open_interest":18.0,"volume":0.0,"delta":0.8675,"gamma":0.0029,"vega":0.6569,"theta":-0.1034,"rho":0.9866,"theo":80.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.14,"last_trade_time":"2025-12-31T13:39:43","percent_change":0.0,"prev_day_close":77.5799980163574},{"option":"SPY260430P00614000","bid":5.16,"bid_size":145.0,"ask":5.2,"ask_size":145.0,"iv":0.2466,"open_interest":75.0,"volume":13.0,"delta":-0.134,"gamma":0.0029,"vega":0.6614,"theta":-0.1128,"rho":-0.1683,"theo":5.1845,"change":-0.835,"open":4.87,"high":4.87,"low":4.67,"tick":"up","last_trade_price":4.72,"last_trade_time":"2026-02-18T12:41:21","percent_change":-15.0315,"prev_day_close":5.5550000667572},{"option":"SPY260430C00615000","bid":77.44,"bid_size":2.0,"ask":80.95,"ask_size":10.0,"iv":0.2458,"open_interest":78.0,"volume":2.0,"delta":0.8653,"gamma":0.0029,"vega":0.6644,"theta":-0.1043,"rho":0.9854,"theo":79.21,"change":4.535,"open":81.25,"high":81.25,"low":81.25,"tick":"up","last_trade_price":81.25,"last_trade_time":"2026-02-18T13:14:43","percent_change":5.91149,"prev_day_close":76.7150001525879},{"option":"SPY260430P00615000","bid":5.24,"bid_size":145.0,"ask":5.28,"ask_size":145.0,"iv":0.2454,"open_interest":984.0,"volume":64.0,"delta":-0.1362,"gamma":0.003,"vega":0.669,"theta":-0.1136,"rho":-0.1707,"theo":5.2693,"change":-0.51,"open":5.48,"high":5.48,"low":5.1,"tick":"up","last_trade_price":5.14,"last_trade_time":"2026-02-18T14:13:24","percent_change":-9.02655,"prev_day_close":5.65000009536743},{"option":"SPY260430C00616000","bid":76.53,"bid_size":1.0,"ask":80.05,"ask_size":10.0,"iv":0.2445,"open_interest":24.0,"volume":0.0,"delta":0.863,"gamma":0.003,"vega":0.6719,"theta":-0.1052,"rho":0.9842,"theo":78.3032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.09,"last_trade_time":"2026-01-28T10:17:48","percent_change":0.0,"prev_day_close":75.7949981689453},{"option":"SPY260430P00616000","bid":5.33,"bid_size":145.0,"ask":5.37,"ask_size":145.0,"iv":0.2444,"open_interest":56.0,"volume":1.0,"delta":-0.1384,"gamma":0.003,"vega":0.6763,"theta":-0.1145,"rho":-0.1735,"theo":5.3538,"change":-0.54,"open":5.2,"high":5.2,"low":5.2,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:55:18","percent_change":-9.40767,"prev_day_close":5.74000000953674},{"option":"SPY260430C00617000","bid":75.63,"bid_size":2.0,"ask":79.14,"ask_size":10.0,"iv":0.2434,"open_interest":8.0,"volume":0.0,"delta":0.8607,"gamma":0.003,"vega":0.6794,"theta":-0.1061,"rho":0.9828,"theo":77.3979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.36,"last_trade_time":"2026-02-03T14:25:56","percent_change":0.0,"prev_day_close":74.8950004577637},{"option":"SPY260430P00617000","bid":5.42,"bid_size":145.0,"ask":5.45,"ask_size":78.0,"iv":0.2432,"open_interest":60.0,"volume":0.0,"delta":-0.1409,"gamma":0.0031,"vega":0.684,"theta":-0.1153,"rho":-0.1764,"theo":5.4438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.89,"last_trade_time":"2026-02-13T15:38:05","percent_change":0.0,"prev_day_close":5.83500003814697},{"option":"SPY260430C00618000","bid":74.72,"bid_size":1.0,"ask":78.24,"ask_size":10.0,"iv":0.2422,"open_interest":2.0,"volume":0.0,"delta":0.8583,"gamma":0.0031,"vega":0.687,"theta":-0.107,"rho":0.9815,"theo":76.4942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.54,"last_trade_time":"2025-12-30T11:58:33","percent_change":0.0,"prev_day_close":74.0200004577637},{"option":"SPY260430P00618000","bid":5.51,"bid_size":145.0,"ask":5.54,"ask_size":78.0,"iv":0.2421,"open_interest":61.0,"volume":22.0,"delta":-0.1433,"gamma":0.0031,"vega":0.6914,"theta":-0.1161,"rho":-0.1793,"theo":5.5336,"change":-0.105,"open":5.74,"high":5.83,"low":5.74,"tick":"up","last_trade_price":5.83,"last_trade_time":"2026-02-18T09:36:31","percent_change":-1.76917,"prev_day_close":5.93499994277954},{"option":"SPY260430C00619000","bid":73.82,"bid_size":10.0,"ask":77.33,"ask_size":10.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":0.8559,"gamma":0.0031,"vega":0.6946,"theta":-0.1079,"rho":0.9801,"theo":75.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.14,"last_trade_time":"2026-02-06T15:24:21","percent_change":0.0,"prev_day_close":73.0900001525879},{"option":"SPY260430P00619000","bid":5.6,"bid_size":145.0,"ask":5.63,"ask_size":30.0,"iv":0.241,"open_interest":205.0,"volume":2.0,"delta":-0.1458,"gamma":0.0032,"vega":0.6989,"theta":-0.117,"rho":-0.1821,"theo":5.6249,"change":-0.9,"open":5.0,"high":5.13,"low":5.0,"tick":"up","last_trade_price":5.13,"last_trade_time":"2026-02-18T11:20:01","percent_change":-14.9254,"prev_day_close":6.03000020980835},{"option":"SPY260430C00620000","bid":72.92,"bid_size":10.0,"ask":76.43,"ask_size":10.0,"iv":0.2401,"open_interest":616.0,"volume":5.0,"delta":0.8535,"gamma":0.0032,"vega":0.7022,"theta":-0.1088,"rho":0.9787,"theo":74.6917,"change":4.4,"open":72.73,"high":76.61,"low":72.73,"tick":"up","last_trade_price":76.61,"last_trade_time":"2026-02-18T12:09:46","percent_change":6.09334,"prev_day_close":72.2099990844726},{"option":"SPY260430P00620000","bid":5.69,"bid_size":155.0,"ask":5.73,"ask_size":155.0,"iv":0.2399,"open_interest":8279.0,"volume":186.0,"delta":-0.1482,"gamma":0.0032,"vega":0.7071,"theta":-0.1178,"rho":-0.1851,"theo":5.7171,"change":-0.62,"open":5.8,"high":6.09,"low":5.08,"tick":"down","last_trade_price":5.51,"last_trade_time":"2026-02-18T15:56:51","percent_change":-10.1142,"prev_day_close":6.13000011444092},{"option":"SPY260430C00621000","bid":72.02,"bid_size":1.0,"ask":75.53,"ask_size":10.0,"iv":0.2389,"open_interest":3.0,"volume":0.0,"delta":0.851,"gamma":0.0032,"vega":0.71,"theta":-0.1096,"rho":0.9772,"theo":73.7929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.17,"last_trade_time":"2026-01-23T15:16:06","percent_change":0.0,"prev_day_close":71.3050003051758},{"option":"SPY260430P00621000","bid":5.79,"bid_size":145.0,"ask":5.82,"ask_size":78.0,"iv":0.2388,"open_interest":207.0,"volume":4.0,"delta":-0.1508,"gamma":0.0033,"vega":0.7156,"theta":-0.1186,"rho":-0.188,"theo":5.8124,"change":-0.635,"open":6.03,"high":6.03,"low":5.42,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-18T13:57:50","percent_change":-10.1844,"prev_day_close":6.23499989509582},{"option":"SPY260430C00622000","bid":71.12,"bid_size":1.0,"ask":74.64,"ask_size":10.0,"iv":0.2378,"open_interest":3.0,"volume":1.0,"delta":0.8485,"gamma":0.0032,"vega":0.7178,"theta":-0.1105,"rho":0.9756,"theo":72.8958,"change":0.48,"open":70.89,"high":70.89,"low":70.89,"tick":"up","last_trade_price":70.89,"last_trade_time":"2026-02-18T09:36:16","percent_change":0.681722,"prev_day_close":70.4099998474121},{"option":"SPY260430P00622000","bid":5.88,"bid_size":145.0,"ask":5.92,"ask_size":145.0,"iv":0.2376,"open_interest":179.0,"volume":5.0,"delta":-0.1534,"gamma":0.0033,"vega":0.7241,"theta":-0.1194,"rho":-0.1912,"theo":5.9087,"change":-0.19,"open":6.15,"high":6.15,"low":6.15,"tick":"down","last_trade_price":6.15,"last_trade_time":"2026-02-18T14:38:10","percent_change":-2.99685,"prev_day_close":6.34000015258789},{"option":"SPY260430C00623000","bid":70.23,"bid_size":1.0,"ask":73.74,"ask_size":10.0,"iv":0.2366,"open_interest":2.0,"volume":0.0,"delta":0.8459,"gamma":0.0033,"vega":0.7256,"theta":-0.1114,"rho":0.974,"theo":72.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.67,"last_trade_time":"2026-02-03T12:12:22","percent_change":0.0,"prev_day_close":69.5299987792969},{"option":"SPY260430P00623000","bid":5.98,"bid_size":144.0,"ask":6.02,"ask_size":144.0,"iv":0.2365,"open_interest":24.0,"volume":1.0,"delta":-0.156,"gamma":0.0034,"vega":0.7322,"theta":-0.1202,"rho":-0.1944,"theo":6.007,"change":-0.48,"open":5.97,"high":5.97,"low":5.97,"tick":"down","last_trade_price":5.97,"last_trade_time":"2026-02-18T15:46:03","percent_change":-7.44186,"prev_day_close":6.44999980926514},{"option":"SPY260430C00624000","bid":69.33,"bid_size":1.0,"ask":72.85,"ask_size":10.0,"iv":0.2355,"open_interest":0.0,"volume":1.0,"delta":0.8433,"gamma":0.0034,"vega":0.7336,"theta":-0.1123,"rho":0.9723,"theo":71.1068,"change":2.01,"open":70.65,"high":70.65,"low":70.65,"tick":"up","last_trade_price":70.65,"last_trade_time":"2026-02-18T15:45:34","percent_change":2.92832,"prev_day_close":68.6399993896484},{"option":"SPY260430P00624000","bid":6.08,"bid_size":144.0,"ask":6.12,"ask_size":144.0,"iv":0.2354,"open_interest":50.0,"volume":1.0,"delta":-0.1587,"gamma":0.0034,"vega":0.7399,"theta":-0.121,"rho":-0.1973,"theo":6.1076,"change":-0.365,"open":6.19,"high":6.19,"low":6.19,"tick":"down","last_trade_price":6.19,"last_trade_time":"2026-02-18T09:41:39","percent_change":-5.56827,"prev_day_close":6.5550000667572},{"option":"SPY260430C00625000","bid":68.46,"bid_size":1.0,"ask":71.96,"ask_size":10.0,"iv":0.2344,"open_interest":40.0,"volume":0.0,"delta":0.8406,"gamma":0.0034,"vega":0.7417,"theta":-0.1132,"rho":0.9706,"theo":70.215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.21,"last_trade_time":"2026-02-03T13:33:23","percent_change":0.0,"prev_day_close":67.7599983215332},{"option":"SPY260430P00625000","bid":6.19,"bid_size":78.0,"ask":6.22,"ask_size":78.0,"iv":0.2343,"open_interest":670.0,"volume":77.0,"delta":-0.1614,"gamma":0.0035,"vega":0.7479,"theta":-0.1218,"rho":-0.2006,"theo":6.2099,"change":-0.19,"open":6.5,"high":6.5,"low":5.59,"tick":"no_change","last_trade_price":6.48,"last_trade_time":"2026-02-18T14:55:46","percent_change":-2.84858,"prev_day_close":6.67000007629394},{"option":"SPY260430C00626000","bid":68.54,"bid_size":4.0,"ask":70.1,"ask_size":4.0,"iv":0.2332,"open_interest":3.0,"volume":0.0,"delta":0.8379,"gamma":0.0035,"vega":0.7498,"theta":-0.114,"rho":0.9687,"theo":69.325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.49,"last_trade_time":"2026-01-20T12:39:11","percent_change":0.0,"prev_day_close":66.8950004577637},{"option":"SPY260430P00626000","bid":6.29,"bid_size":144.0,"ask":6.33,"ask_size":144.0,"iv":0.2332,"open_interest":34.0,"volume":4.0,"delta":-0.1641,"gamma":0.0035,"vega":0.7556,"theta":-0.1227,"rho":-0.2035,"theo":6.3115,"change":-0.16,"open":6.6,"high":6.62,"low":6.1,"tick":"up","last_trade_price":6.62,"last_trade_time":"2026-02-18T15:00:00","percent_change":-2.35988,"prev_day_close":6.78000020980835},{"option":"SPY260430C00627000","bid":67.65,"bid_size":4.0,"ask":69.2,"ask_size":4.0,"iv":0.2321,"open_interest":4.0,"volume":0.0,"delta":0.8351,"gamma":0.0035,"vega":0.7581,"theta":-0.1149,"rho":0.9667,"theo":68.4369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.2,"last_trade_time":"2026-02-06T13:00:23","percent_change":0.0,"prev_day_close":66.0149993896484},{"option":"SPY260430P00627000","bid":6.4,"bid_size":77.0,"ask":6.43,"ask_size":77.0,"iv":0.2321,"open_interest":116.0,"volume":2.0,"delta":-0.1671,"gamma":0.0036,"vega":0.764,"theta":-0.1235,"rho":-0.2071,"theo":6.4198,"change":-0.86,"open":6.03,"high":6.03,"low":6.03,"tick":"down","last_trade_price":6.03,"last_trade_time":"2026-02-18T13:32:26","percent_change":-12.4819,"prev_day_close":6.8899998664856},{"option":"SPY260430C00628000","bid":66.78,"bid_size":4.0,"ask":68.31,"ask_size":4.0,"iv":0.231,"open_interest":16.0,"volume":0.0,"delta":0.8323,"gamma":0.0036,"vega":0.7663,"theta":-0.1158,"rho":0.9647,"theo":67.5507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.25,"last_trade_time":"2026-02-09T10:20:49","percent_change":0.0,"prev_day_close":65.1449966430664},{"option":"SPY260430P00628000","bid":6.5,"bid_size":142.0,"ask":6.54,"ask_size":142.0,"iv":0.2309,"open_interest":153.0,"volume":1.0,"delta":-0.17,"gamma":0.0036,"vega":0.7719,"theta":-0.1243,"rho":-0.2105,"theo":6.5279,"change":-1.17,"open":5.84,"high":5.84,"low":5.84,"tick":"down","last_trade_price":5.84,"last_trade_time":"2026-02-18T13:03:06","percent_change":-16.6904,"prev_day_close":7.00999999046326},{"option":"SPY260430C00629000","bid":65.9,"bid_size":4.0,"ask":67.42,"ask_size":4.0,"iv":0.2298,"open_interest":8.0,"volume":0.0,"delta":0.8294,"gamma":0.0036,"vega":0.7747,"theta":-0.1166,"rho":0.9626,"theo":66.6665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.5,"last_trade_time":"2026-02-04T13:22:18","percent_change":0.0,"prev_day_close":64.2350006103516},{"option":"SPY260430P00629000","bid":6.61,"bid_size":142.0,"ask":6.65,"ask_size":142.0,"iv":0.2298,"open_interest":386.0,"volume":198.0,"delta":-0.1729,"gamma":0.0037,"vega":0.7801,"theta":-0.1251,"rho":-0.214,"theo":6.6378,"change":-0.46,"open":6.21,"high":6.67,"low":6.0,"tick":"no_change","last_trade_price":6.67,"last_trade_time":"2026-02-18T16:06:46","percent_change":-6.45161,"prev_day_close":7.13000011444092},{"option":"SPY260430C00630000","bid":65.02,"bid_size":4.0,"ask":66.54,"ask_size":4.0,"iv":0.2289,"open_interest":123.0,"volume":0.0,"delta":0.8265,"gamma":0.0037,"vega":0.783,"theta":-0.1174,"rho":0.9604,"theo":65.7844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.31,"last_trade_time":"2026-02-17T12:48:31","percent_change":0.0,"prev_day_close":63.3700008392334},{"option":"SPY260430P00630000","bid":6.73,"bid_size":77.0,"ask":6.77,"ask_size":152.0,"iv":0.2288,"open_interest":6542.0,"volume":161.0,"delta":-0.1757,"gamma":0.0038,"vega":0.7884,"theta":-0.1259,"rho":-0.2172,"theo":6.7469,"change":-0.4,"open":6.28,"high":7.0,"low":5.97,"tick":"down","last_trade_price":6.85,"last_trade_time":"2026-02-18T15:38:43","percent_change":-5.51724,"prev_day_close":7.25},{"option":"SPY260430C00631000","bid":64.15,"bid_size":4.0,"ask":65.65,"ask_size":4.0,"iv":0.2277,"open_interest":14.0,"volume":0.0,"delta":0.8235,"gamma":0.0038,"vega":0.7914,"theta":-0.1183,"rho":0.9581,"theo":64.9043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.64,"last_trade_time":"2026-02-12T15:51:16","percent_change":0.0,"prev_day_close":62.5049991607666},{"option":"SPY260430P00631000","bid":6.84,"bid_size":141.0,"ask":6.88,"ask_size":141.0,"iv":0.2276,"open_interest":34.0,"volume":2.0,"delta":-0.1788,"gamma":0.0038,"vega":0.7969,"theta":-0.1267,"rho":-0.2204,"theo":6.8608,"change":-0.84,"open":6.53,"high":6.54,"low":6.53,"tick":"up","last_trade_price":6.54,"last_trade_time":"2026-02-18T10:02:30","percent_change":-11.3821,"prev_day_close":7.38000011444092},{"option":"SPY260430C00632000","bid":63.28,"bid_size":4.0,"ask":64.77,"ask_size":4.0,"iv":0.2266,"open_interest":1.0,"volume":0.0,"delta":0.8205,"gamma":0.0038,"vega":0.7998,"theta":-0.1191,"rho":0.9558,"theo":64.0263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.16,"last_trade_time":"2025-11-28T12:11:12","percent_change":0.0,"prev_day_close":61.6399993896484},{"option":"SPY260430P00632000","bid":6.96,"bid_size":141.0,"ask":7.0,"ask_size":141.0,"iv":0.2265,"open_interest":26.0,"volume":0.0,"delta":-0.1819,"gamma":0.0039,"vega":0.8054,"theta":-0.1274,"rho":-0.2239,"theo":6.9768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.94,"last_trade_time":"2026-02-12T13:25:36","percent_change":0.0,"prev_day_close":7.5},{"option":"SPY260430C00633000","bid":62.41,"bid_size":4.0,"ask":63.88,"ask_size":4.0,"iv":0.2253,"open_interest":1.0,"volume":0.0,"delta":0.8174,"gamma":0.0039,"vega":0.8081,"theta":-0.12,"rho":0.9534,"theo":63.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.16,"last_trade_time":"2025-12-17T16:04:25","percent_change":0.0,"prev_day_close":60.7600002288818},{"option":"SPY260430P00633000","bid":7.08,"bid_size":141.0,"ask":7.12,"ask_size":141.0,"iv":0.2254,"open_interest":242.0,"volume":15.0,"delta":-0.185,"gamma":0.004,"vega":0.8136,"theta":-0.1282,"rho":-0.2278,"theo":7.0952,"change":-0.93,"open":6.7,"high":6.7,"low":6.7,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-02-18T12:00:58","percent_change":-12.1887,"prev_day_close":7.63000011444092},{"option":"SPY260430C00634000","bid":61.54,"bid_size":4.0,"ask":63.0,"ask_size":4.0,"iv":0.2242,"open_interest":1.0,"volume":0.0,"delta":0.8143,"gamma":0.0039,"vega":0.8165,"theta":-0.1208,"rho":0.951,"theo":62.2767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.5,"last_trade_time":"2026-01-22T09:34:00","percent_change":0.0,"prev_day_close":59.9349994659424},{"option":"SPY260430P00634000","bid":7.2,"bid_size":141.0,"ask":7.24,"ask_size":141.0,"iv":0.2243,"open_interest":29.0,"volume":2.0,"delta":-0.1883,"gamma":0.004,"vega":0.8218,"theta":-0.129,"rho":-0.2315,"theo":7.2158,"change":-1.24,"open":6.66,"high":6.66,"low":6.52,"tick":"down","last_trade_price":6.52,"last_trade_time":"2026-02-18T11:12:33","percent_change":-15.9794,"prev_day_close":7.75999999046326},{"option":"SPY260430C00635000","bid":60.67,"bid_size":5.0,"ask":62.13,"ask_size":5.0,"iv":0.2233,"open_interest":50.0,"volume":2.0,"delta":0.8111,"gamma":0.004,"vega":0.8248,"theta":-0.1216,"rho":0.9484,"theo":61.4052,"change":3.77,"open":59.18,"high":62.84,"low":59.18,"tick":"up","last_trade_price":62.84,"last_trade_time":"2026-02-18T10:39:33","percent_change":6.38226,"prev_day_close":59.0699996948242},{"option":"SPY260430P00635000","bid":7.32,"bid_size":140.0,"ask":7.36,"ask_size":140.0,"iv":0.2232,"open_interest":16395.0,"volume":23.0,"delta":-0.1916,"gamma":0.0041,"vega":0.8301,"theta":-0.1298,"rho":-0.2352,"theo":7.3417,"change":-0.62,"open":6.52,"high":7.27,"low":6.52,"tick":"up","last_trade_price":7.27,"last_trade_time":"2026-02-18T16:00:04","percent_change":-7.85805,"prev_day_close":7.8899998664856},{"option":"SPY260430C00636000","bid":59.81,"bid_size":5.0,"ask":61.25,"ask_size":5.0,"iv":0.222,"open_interest":660.0,"volume":0.0,"delta":0.8078,"gamma":0.0041,"vega":0.8332,"theta":-0.1224,"rho":0.9459,"theo":60.536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.85,"last_trade_time":"2025-12-22T15:54:40","percent_change":0.0,"prev_day_close":58.204999923706},{"option":"SPY260430P00636000","bid":7.45,"bid_size":140.0,"ask":7.49,"ask_size":140.0,"iv":0.2221,"open_interest":167.0,"volume":2.0,"delta":-0.1949,"gamma":0.0041,"vega":0.839,"theta":-0.1305,"rho":-0.2388,"theo":7.4635,"change":-0.99,"open":6.69,"high":7.04,"low":6.69,"tick":"up","last_trade_price":7.04,"last_trade_time":"2026-02-18T12:00:18","percent_change":-12.3288,"prev_day_close":8.03000020980835},{"option":"SPY260430C00637000","bid":58.95,"bid_size":5.0,"ask":60.38,"ask_size":5.0,"iv":0.2209,"open_interest":1.0,"volume":0.0,"delta":0.8045,"gamma":0.0041,"vega":0.8417,"theta":-0.1232,"rho":0.9433,"theo":59.669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.21,"last_trade_time":"2026-02-06T09:56:46","percent_change":0.0,"prev_day_close":57.3599987030029},{"option":"SPY260430P00637000","bid":7.58,"bid_size":76.0,"ask":7.62,"ask_size":140.0,"iv":0.221,"open_interest":83.0,"volume":1.0,"delta":-0.1983,"gamma":0.0042,"vega":0.8485,"theta":-0.1312,"rho":-0.2428,"theo":7.5907,"change":-1.19,"open":6.98,"high":6.98,"low":6.98,"tick":"down","last_trade_price":6.98,"last_trade_time":"2026-02-18T12:43:39","percent_change":-14.5655,"prev_day_close":8.16999959945679},{"option":"SPY260430C00638000","bid":58.09,"bid_size":5.0,"ask":59.51,"ask_size":5.0,"iv":0.2198,"open_interest":4.0,"volume":0.0,"delta":0.8012,"gamma":0.0042,"vega":0.8502,"theta":-0.124,"rho":0.9406,"theo":58.8043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.63,"last_trade_time":"2026-02-09T11:07:19","percent_change":0.0,"prev_day_close":56.4599990844726},{"option":"SPY260430P00638000","bid":7.71,"bid_size":76.0,"ask":7.75,"ask_size":140.0,"iv":0.2198,"open_interest":308.0,"volume":0.0,"delta":-0.2017,"gamma":0.0043,"vega":0.8577,"theta":-0.132,"rho":-0.2464,"theo":7.7203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.58,"last_trade_time":"2026-02-12T11:01:27","percent_change":0.0,"prev_day_close":8.30999994277954},{"option":"SPY260430C00639000","bid":57.23,"bid_size":5.0,"ask":58.64,"ask_size":5.0,"iv":0.2186,"open_interest":3.0,"volume":0.0,"delta":0.7977,"gamma":0.0042,"vega":0.8587,"theta":-0.1247,"rho":0.9378,"theo":57.942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.35,"last_trade_time":"2026-01-30T11:56:41","percent_change":0.0,"prev_day_close":55.6199989318848},{"option":"SPY260430P00639000","bid":7.84,"bid_size":139.0,"ask":7.88,"ask_size":139.0,"iv":0.2186,"open_interest":187.0,"volume":171.0,"delta":-0.2053,"gamma":0.0043,"vega":0.8657,"theta":-0.1327,"rho":-0.2508,"theo":7.8534,"change":-1.24,"open":7.21,"high":7.21,"low":7.21,"tick":"down","last_trade_price":7.21,"last_trade_time":"2026-02-18T10:18:13","percent_change":-14.6746,"prev_day_close":8.4500002861023},{"option":"SPY260430C00640000","bid":56.38,"bid_size":5.0,"ask":57.77,"ask_size":5.0,"iv":0.2176,"open_interest":391.0,"volume":0.0,"delta":0.7942,"gamma":0.0043,"vega":0.8673,"theta":-0.1255,"rho":0.9348,"theo":57.0821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":56.72,"last_trade_time":"2026-02-12T11:57:47","percent_change":0.0,"prev_day_close":54.7900009155273},{"option":"SPY260430P00640000","bid":7.98,"bid_size":145.0,"ask":8.02,"ask_size":149.0,"iv":0.2176,"open_interest":12330.0,"volume":145.0,"delta":-0.2089,"gamma":0.0044,"vega":0.8742,"theta":-0.1334,"rho":-0.2545,"theo":7.9888,"change":-0.585,"open":8.1,"high":8.37,"low":7.11,"tick":"up","last_trade_price":8.01,"last_trade_time":"2026-02-18T16:13:08","percent_change":-6.80628,"prev_day_close":8.59499979019165},{"option":"SPY260430C00641000","bid":54.47,"bid_size":10.0,"ask":57.98,"ask_size":10.0,"iv":0.2164,"open_interest":1116.0,"volume":0.0,"delta":0.7907,"gamma":0.0044,"vega":0.876,"theta":-0.1262,"rho":0.9318,"theo":56.2247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.8,"last_trade_time":"2026-02-17T09:53:18","percent_change":0.0,"prev_day_close":53.9450016021728},{"option":"SPY260430P00641000","bid":8.11,"bid_size":139.0,"ask":8.16,"ask_size":139.0,"iv":0.2164,"open_interest":133.0,"volume":3.0,"delta":-0.2125,"gamma":0.0045,"vega":0.8829,"theta":-0.1342,"rho":-0.2584,"theo":8.1265,"change":-1.21,"open":7.54,"high":7.54,"low":7.54,"tick":"no_change","last_trade_price":7.54,"last_trade_time":"2026-02-18T10:23:42","percent_change":-13.8286,"prev_day_close":8.75},{"option":"SPY260430C00642000","bid":53.61,"bid_size":10.0,"ask":57.13,"ask_size":10.0,"iv":0.2152,"open_interest":4.0,"volume":0.0,"delta":0.787,"gamma":0.0044,"vega":0.8847,"theta":-0.127,"rho":0.9287,"theo":55.3698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.33,"last_trade_time":"2026-02-02T14:25:06","percent_change":0.0,"prev_day_close":53.1099987030029},{"option":"SPY260430P00642000","bid":8.26,"bid_size":75.0,"ask":8.3,"ask_size":139.0,"iv":0.2153,"open_interest":29.0,"volume":0.0,"delta":-0.2162,"gamma":0.0046,"vega":0.8913,"theta":-0.1348,"rho":-0.2629,"theo":8.2668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.57,"last_trade_time":"2026-02-17T12:33:09","percent_change":0.0,"prev_day_close":8.90500020980835},{"option":"SPY260430C00643000","bid":52.76,"bid_size":10.0,"ask":56.28,"ask_size":10.0,"iv":0.2141,"open_interest":1.0,"volume":1.0,"delta":0.7834,"gamma":0.0045,"vega":0.8935,"theta":-0.1277,"rho":0.9254,"theo":54.5176,"change":3.76,"open":56.02,"high":56.02,"low":56.02,"tick":"down","last_trade_price":56.02,"last_trade_time":"2026-02-18T11:20:58","percent_change":7.19479,"prev_day_close":52.2600002288818},{"option":"SPY260430P00643000","bid":8.4,"bid_size":138.0,"ask":8.44,"ask_size":74.0,"iv":0.2141,"open_interest":31.0,"volume":0.0,"delta":-0.22,"gamma":0.0046,"vega":0.8997,"theta":-0.1355,"rho":-0.2675,"theo":8.41,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.51,"last_trade_time":"2026-02-17T12:36:45","percent_change":0.0,"prev_day_close":9.05999994277954},{"option":"SPY260430C00644000","bid":51.92,"bid_size":10.0,"ask":55.43,"ask_size":10.0,"iv":0.2128,"open_interest":42.0,"volume":0.0,"delta":0.7796,"gamma":0.0046,"vega":0.9022,"theta":-0.1284,"rho":0.9221,"theo":53.6681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":64.02,"last_trade_time":"2025-11-04T10:13:15","percent_change":0.0,"prev_day_close":51.4099998474121},{"option":"SPY260430P00644000","bid":8.55,"bid_size":74.0,"ask":8.59,"ask_size":138.0,"iv":0.213,"open_interest":128.0,"volume":2.0,"delta":-0.2239,"gamma":0.0047,"vega":0.9086,"theta":-0.1362,"rho":-0.2714,"theo":8.5556,"change":-0.23,"open":8.99,"high":8.99,"low":8.99,"tick":"down","last_trade_price":8.99,"last_trade_time":"2026-02-18T09:32:07","percent_change":-2.49457,"prev_day_close":9.21999979019165},{"option":"SPY260430C00645000","bid":51.07,"bid_size":10.0,"ask":54.59,"ask_size":10.0,"iv":0.2117,"open_interest":252.0,"volume":0.0,"delta":0.7758,"gamma":0.0047,"vega":0.911,"theta":-0.1291,"rho":0.9186,"theo":52.8214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.81,"last_trade_time":"2026-02-13T09:37:01","percent_change":0.0,"prev_day_close":50.5900001525879},{"option":"SPY260430P00645000","bid":8.7,"bid_size":74.0,"ask":8.74,"ask_size":140.0,"iv":0.2119,"open_interest":4981.0,"volume":159.0,"delta":-0.228,"gamma":0.0048,"vega":0.9177,"theta":-0.1369,"rho":-0.2752,"theo":8.7107,"change":-0.22,"open":8.85,"high":9.16,"low":7.89,"tick":"up","last_trade_price":9.16,"last_trade_time":"2026-02-18T15:29:26","percent_change":-2.34541,"prev_day_close":9.37999963760376},{"option":"SPY260430C00646000","bid":50.23,"bid_size":10.0,"ask":53.74,"ask_size":10.0,"iv":0.2106,"open_interest":51.0,"volume":0.0,"delta":0.7719,"gamma":0.0047,"vega":0.9198,"theta":-0.1298,"rho":0.915,"theo":51.9775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.74,"last_trade_time":"2026-02-10T11:23:18","percent_change":0.0,"prev_day_close":49.7600002288818},{"option":"SPY260430P00646000","bid":8.85,"bid_size":138.0,"ask":8.89,"ask_size":138.0,"iv":0.2107,"open_interest":40.0,"volume":3.0,"delta":-0.2319,"gamma":0.0048,"vega":0.9262,"theta":-0.1375,"rho":-0.2797,"theo":8.8557,"change":-0.205,"open":9.37,"high":9.37,"low":9.23,"tick":"up","last_trade_price":9.34,"last_trade_time":"2026-02-18T09:50:00","percent_change":-2.14772,"prev_day_close":9.54500007629394},{"option":"SPY260430C00647000","bid":49.39,"bid_size":10.0,"ask":52.9,"ask_size":10.0,"iv":0.2094,"open_interest":19.0,"volume":0.0,"delta":0.7679,"gamma":0.0048,"vega":0.9285,"theta":-0.1305,"rho":0.9114,"theo":51.1366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.75,"last_trade_time":"2026-02-12T15:55:21","percent_change":0.0,"prev_day_close":48.9400005340576},{"option":"SPY260430P00647000","bid":9.0,"bid_size":136.0,"ask":9.05,"ask_size":136.0,"iv":0.2096,"open_interest":184.0,"volume":91.0,"delta":-0.236,"gamma":0.0049,"vega":0.9349,"theta":-0.1382,"rho":-0.2846,"theo":9.0102,"change":-1.425,"open":9.39,"high":9.39,"low":8.29,"tick":"no_change","last_trade_price":8.29,"last_trade_time":"2026-02-18T10:18:13","percent_change":-14.668,"prev_day_close":9.71499967575073},{"option":"SPY260430C00648000","bid":48.55,"bid_size":10.0,"ask":52.06,"ask_size":10.0,"iv":0.2083,"open_interest":84.0,"volume":0.0,"delta":0.7639,"gamma":0.0049,"vega":0.9371,"theta":-0.1312,"rho":0.9076,"theo":50.2986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.0,"last_trade_time":"2025-12-23T14:51:31","percent_change":0.0,"prev_day_close":48.1299991607666},{"option":"SPY260430P00648000","bid":9.16,"bid_size":136.0,"ask":9.21,"ask_size":136.0,"iv":0.2084,"open_interest":204.0,"volume":3.0,"delta":-0.2401,"gamma":0.005,"vega":0.9433,"theta":-0.1388,"rho":-0.2893,"theo":9.1678,"change":-1.335,"open":9.67,"high":9.67,"low":8.55,"tick":"down","last_trade_price":8.55,"last_trade_time":"2026-02-18T10:28:11","percent_change":-13.5053,"prev_day_close":9.88499975204468},{"option":"SPY260430C00649000","bid":47.71,"bid_size":10.0,"ask":51.23,"ask_size":10.0,"iv":0.2071,"open_interest":16.0,"volume":0.0,"delta":0.7598,"gamma":0.005,"vega":0.9457,"theta":-0.1318,"rho":0.9038,"theo":49.4636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.41,"last_trade_time":"2026-02-06T15:55:01","percent_change":0.0,"prev_day_close":47.2700004577637},{"option":"SPY260430P00649000","bid":9.32,"bid_size":136.0,"ask":9.37,"ask_size":136.0,"iv":0.2072,"open_interest":145.0,"volume":1.0,"delta":-0.2446,"gamma":0.0051,"vega":0.952,"theta":-0.1394,"rho":-0.2937,"theo":9.3329,"change":-0.4,"open":9.66,"high":9.66,"low":9.66,"tick":"down","last_trade_price":9.66,"last_trade_time":"2026-02-18T09:47:31","percent_change":-3.97614,"prev_day_close":10.0599999427795},{"option":"SPY260430C00650000","bid":46.88,"bid_size":10.0,"ask":50.4,"ask_size":10.0,"iv":0.206,"open_interest":878.0,"volume":13.0,"delta":0.7556,"gamma":0.005,"vega":0.9543,"theta":-0.1324,"rho":0.9,"theo":48.6316,"change":0.56,"open":46.85,"high":47.06,"low":46.85,"tick":"no_change","last_trade_price":47.06,"last_trade_time":"2026-02-18T09:34:36","percent_change":1.2043,"prev_day_close":46.5},{"option":"SPY260430P00650000","bid":9.49,"bid_size":136.0,"ask":9.53,"ask_size":75.0,"iv":0.2062,"open_interest":3025.0,"volume":143.0,"delta":-0.2487,"gamma":0.0052,"vega":0.9604,"theta":-0.14,"rho":-0.2981,"theo":9.4922,"change":-1.03,"open":9.66,"high":10.11,"low":8.52,"tick":"down","last_trade_price":9.21,"last_trade_time":"2026-02-18T15:56:49","percent_change":-10.0586,"prev_day_close":10.2400002479553},{"option":"SPY260430C00651000","bid":46.05,"bid_size":10.0,"ask":49.57,"ask_size":10.0,"iv":0.2049,"open_interest":9.0,"volume":1.0,"delta":0.7513,"gamma":0.0051,"vega":0.9628,"theta":-0.133,"rho":0.896,"theo":47.8028,"change":3.325,"open":48.98,"high":48.98,"low":48.98,"tick":"up","last_trade_price":48.98,"last_trade_time":"2026-02-18T10:31:41","percent_change":7.28288,"prev_day_close":45.6550006866455},{"option":"SPY260430P00651000","bid":9.65,"bid_size":135.0,"ask":9.7,"ask_size":135.0,"iv":0.205,"open_interest":209.0,"volume":3.0,"delta":-0.2531,"gamma":0.0052,"vega":0.9704,"theta":-0.1406,"rho":-0.3031,"theo":9.6589,"change":-1.0,"open":9.08,"high":9.42,"low":8.95,"tick":"up","last_trade_price":9.42,"last_trade_time":"2026-02-18T13:43:38","percent_change":-9.59693,"prev_day_close":10.4199995994568},{"option":"SPY260430C00652000","bid":45.23,"bid_size":10.0,"ask":48.74,"ask_size":10.0,"iv":0.2037,"open_interest":13.0,"volume":0.0,"delta":0.747,"gamma":0.0052,"vega":0.9714,"theta":-0.1336,"rho":0.892,"theo":46.9771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.23,"last_trade_time":"2026-02-17T09:50:45","percent_change":0.0,"prev_day_close":44.8199996948242},{"option":"SPY260430P00652000","bid":9.83,"bid_size":73.0,"ask":9.87,"ask_size":135.0,"iv":0.2038,"open_interest":242.0,"volume":5.0,"delta":-0.2576,"gamma":0.0053,"vega":0.9794,"theta":-0.1411,"rho":-0.3078,"theo":9.8294,"change":-1.795,"open":9.24,"high":9.24,"low":8.81,"tick":"down","last_trade_price":8.81,"last_trade_time":"2026-02-18T13:03:38","percent_change":-16.926,"prev_day_close":10.6050000190735},{"option":"SPY260430C00653000","bid":44.4,"bid_size":10.0,"ask":47.92,"ask_size":10.0,"iv":0.2025,"open_interest":80.0,"volume":0.0,"delta":0.7425,"gamma":0.0053,"vega":0.9799,"theta":-0.1342,"rho":0.8878,"theo":46.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.44,"last_trade_time":"2026-02-17T09:42:47","percent_change":0.0,"prev_day_close":44.019998550415},{"option":"SPY260430P00653000","bid":10.0,"bid_size":135.0,"ask":10.05,"ask_size":135.0,"iv":0.2026,"open_interest":145.0,"volume":13.0,"delta":-0.2625,"gamma":0.0054,"vega":0.9876,"theta":-0.1416,"rho":-0.3127,"theo":10.0094,"change":-1.595,"open":10.58,"high":10.58,"low":9.09,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-18T11:25:41","percent_change":-14.7754,"prev_day_close":10.7950000762939},{"option":"SPY260430C00654000","bid":43.59,"bid_size":10.0,"ask":47.1,"ask_size":10.0,"iv":0.2014,"open_interest":28.0,"volume":3.0,"delta":0.738,"gamma":0.0053,"vega":0.9885,"theta":-0.1347,"rho":0.8835,"theo":45.3356,"change":3.61,"open":46.85,"high":46.86,"low":46.85,"tick":"up","last_trade_price":46.86,"last_trade_time":"2026-02-18T11:18:35","percent_change":8.34682,"prev_day_close":43.25},{"option":"SPY260430P00654000","bid":10.18,"bid_size":135.0,"ask":10.23,"ask_size":135.0,"iv":0.2015,"open_interest":351.0,"volume":3.0,"delta":-0.2668,"gamma":0.0055,"vega":0.9957,"theta":-0.1422,"rho":-0.3173,"theo":10.1822,"change":-1.725,"open":10.72,"high":10.72,"low":9.26,"tick":"no_change","last_trade_price":9.26,"last_trade_time":"2026-02-18T11:10:23","percent_change":-15.7032,"prev_day_close":10.9850001335144},{"option":"SPY260430C00655000","bid":42.77,"bid_size":10.0,"ask":46.28,"ask_size":10.0,"iv":0.2003,"open_interest":74.0,"volume":2.0,"delta":0.7335,"gamma":0.0054,"vega":0.997,"theta":-0.1353,"rho":0.8791,"theo":44.5199,"change":3.73,"open":45.44,"high":46.15,"low":45.44,"tick":"up","last_trade_price":46.15,"last_trade_time":"2026-02-18T12:26:30","percent_change":8.79302,"prev_day_close":42.4200000762939},{"option":"SPY260430P00655000","bid":10.36,"bid_size":134.0,"ask":10.41,"ask_size":134.0,"iv":0.2003,"open_interest":33880.0,"volume":78.0,"delta":-0.2719,"gamma":0.0056,"vega":1.0045,"theta":-0.1427,"rho":-0.3227,"theo":10.3688,"change":-0.985,"open":10.9,"high":10.9,"low":9.41,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-18T15:48:40","percent_change":-8.80644,"prev_day_close":11.1849999427795},{"option":"SPY260430C00656000","bid":41.96,"bid_size":10.0,"ask":45.47,"ask_size":10.0,"iv":0.1991,"open_interest":965.0,"volume":0.0,"delta":0.7288,"gamma":0.0055,"vega":1.0056,"theta":-0.1358,"rho":0.8744,"theo":43.7078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.8,"last_trade_time":"2026-02-17T09:41:39","percent_change":0.0,"prev_day_close":41.6049995422363},{"option":"SPY260430P00656000","bid":10.54,"bid_size":134.0,"ask":10.59,"ask_size":134.0,"iv":0.1992,"open_interest":166.0,"volume":2.0,"delta":-0.2764,"gamma":0.0056,"vega":1.0124,"theta":-0.1432,"rho":-0.3276,"theo":10.5484,"change":-1.935,"open":10.93,"high":10.93,"low":9.45,"tick":"down","last_trade_price":9.45,"last_trade_time":"2026-02-18T11:07:59","percent_change":-16.996,"prev_day_close":11.3849997520447},{"option":"SPY260430C00657000","bid":41.15,"bid_size":10.0,"ask":44.66,"ask_size":10.0,"iv":0.1979,"open_interest":11.0,"volume":0.0,"delta":0.724,"gamma":0.0056,"vega":1.0141,"theta":-0.1363,"rho":0.8697,"theo":42.8993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.34,"last_trade_time":"2026-02-13T13:02:12","percent_change":0.0,"prev_day_close":40.8250007629394},{"option":"SPY260430P00657000","bid":10.73,"bid_size":134.0,"ask":10.78,"ask_size":134.0,"iv":0.1979,"open_interest":244.0,"volume":15.0,"delta":-0.2817,"gamma":0.0057,"vega":1.0212,"theta":-0.1436,"rho":-0.3322,"theo":10.7427,"change":-1.28,"open":11.34,"high":11.34,"low":10.31,"tick":"down","last_trade_price":10.31,"last_trade_time":"2026-02-18T14:01:51","percent_change":-11.044,"prev_day_close":11.5899996757507},{"option":"SPY260430C00658000","bid":40.35,"bid_size":10.0,"ask":43.86,"ask_size":10.0,"iv":0.1967,"open_interest":14.0,"volume":0.0,"delta":0.7192,"gamma":0.0056,"vega":1.0226,"theta":-0.1367,"rho":0.8648,"theo":42.0945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.87,"last_trade_time":"2026-02-13T09:30:24","percent_change":0.0,"prev_day_close":40.0400009155273},{"option":"SPY260430P00658000","bid":10.92,"bid_size":134.0,"ask":10.97,"ask_size":72.0,"iv":0.1968,"open_interest":273.0,"volume":2.0,"delta":-0.2864,"gamma":0.0058,"vega":1.0289,"theta":-0.1441,"rho":-0.3373,"theo":10.9298,"change":-1.725,"open":10.1,"high":10.1,"low":10.07,"tick":"down","last_trade_price":10.07,"last_trade_time":"2026-02-18T11:23:17","percent_change":-14.6248,"prev_day_close":11.7950000762939},{"option":"SPY260430C00659000","bid":39.55,"bid_size":10.0,"ask":43.06,"ask_size":10.0,"iv":0.1956,"open_interest":12.0,"volume":0.0,"delta":0.7143,"gamma":0.0057,"vega":1.031,"theta":-0.1372,"rho":0.8597,"theo":41.2936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.35,"last_trade_time":"2026-01-26T10:11:19","percent_change":0.0,"prev_day_close":39.25},{"option":"SPY260430P00659000","bid":11.12,"bid_size":133.0,"ask":11.17,"ask_size":133.0,"iv":0.1956,"open_interest":219.0,"volume":5.0,"delta":-0.2918,"gamma":0.0059,"vega":1.0378,"theta":-0.1445,"rho":-0.3431,"theo":11.1321,"change":-1.04,"open":10.4,"high":11.63,"low":10.4,"tick":"down","last_trade_price":10.97,"last_trade_time":"2026-02-18T15:48:19","percent_change":-8.65945,"prev_day_close":12.0099997520447},{"option":"SPY260430C00660000","bid":40.24,"bid_size":46.0,"ask":40.81,"ask_size":20.0,"iv":0.1946,"open_interest":1535.0,"volume":2.0,"delta":0.7093,"gamma":0.0058,"vega":1.0393,"theta":-0.1376,"rho":0.8546,"theo":40.4966,"change":1.44,"open":39.71,"high":39.92,"low":39.71,"tick":"up","last_trade_price":39.92,"last_trade_time":"2026-02-18T09:55:17","percent_change":3.7422,"prev_day_close":38.4799995422363},{"option":"SPY260430P00660000","bid":11.32,"bid_size":133.0,"ask":11.37,"ask_size":133.0,"iv":0.1945,"open_interest":4478.0,"volume":742.0,"delta":-0.297,"gamma":0.006,"vega":1.046,"theta":-0.1449,"rho":-0.3492,"theo":11.3311,"change":-0.835,"open":12.05,"high":12.05,"low":10.18,"tick":"no_change","last_trade_price":11.39,"last_trade_time":"2026-02-18T16:09:51","percent_change":-6.83027,"prev_day_close":12.2249999046326},{"option":"SPY260430C00661000","bid":37.98,"bid_size":20.0,"ask":41.47,"ask_size":10.0,"iv":0.1932,"open_interest":39.0,"volume":0.0,"delta":0.7042,"gamma":0.0059,"vega":1.0475,"theta":-0.138,"rho":0.8494,"theo":39.7037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.72,"last_trade_time":"2026-01-13T10:55:37","percent_change":0.0,"prev_day_close":37.7150001525879},{"option":"SPY260430P00661000","bid":11.52,"bid_size":133.0,"ask":11.57,"ask_size":72.0,"iv":0.1932,"open_interest":365.0,"volume":0.0,"delta":-0.3024,"gamma":0.0061,"vega":1.0538,"theta":-0.1452,"rho":-0.3533,"theo":11.5379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.11,"last_trade_time":"2026-02-12T11:43:49","percent_change":0.0,"prev_day_close":12.4450001716614},{"option":"SPY260430C00662000","bid":37.2,"bid_size":20.0,"ask":40.68,"ask_size":10.0,"iv":0.192,"open_interest":18.0,"volume":0.0,"delta":0.699,"gamma":0.006,"vega":1.0555,"theta":-0.1383,"rho":0.844,"theo":38.9148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.93,"last_trade_time":"2026-02-06T11:29:44","percent_change":0.0,"prev_day_close":36.9400005340576},{"option":"SPY260430P00662000","bid":11.73,"bid_size":132.0,"ask":11.78,"ask_size":132.0,"iv":0.1922,"open_interest":266.0,"volume":2.0,"delta":-0.3074,"gamma":0.0062,"vega":1.0609,"theta":-0.1456,"rho":-0.3591,"theo":11.7403,"change":-1.775,"open":11.08,"high":11.08,"low":10.9,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-18T12:16:54","percent_change":-14.0039,"prev_day_close":12.6749997138977},{"option":"SPY260430C00663000","bid":36.41,"bid_size":20.0,"ask":39.89,"ask_size":10.0,"iv":0.1908,"open_interest":29.0,"volume":0.0,"delta":0.6937,"gamma":0.0061,"vega":1.0634,"theta":-0.1387,"rho":0.8386,"theo":38.13,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.46,"last_trade_time":"2026-02-06T11:17:08","percent_change":0.0,"prev_day_close":36.1900005340576},{"option":"SPY260430P00663000","bid":11.94,"bid_size":132.0,"ask":12.0,"ask_size":132.0,"iv":0.191,"open_interest":208.0,"volume":1.0,"delta":-0.3129,"gamma":0.0063,"vega":1.0697,"theta":-0.146,"rho":-0.3641,"theo":11.9532,"change":-2.005,"open":10.9,"high":10.9,"low":10.9,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-18T13:18:04","percent_change":-15.5366,"prev_day_close":12.9050002098084},{"option":"SPY260430C00664000","bid":35.62,"bid_size":20.0,"ask":39.11,"ask_size":10.0,"iv":0.1896,"open_interest":22.0,"volume":0.0,"delta":0.6883,"gamma":0.0062,"vega":1.0712,"theta":-0.139,"rho":0.8332,"theo":37.3494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.85,"last_trade_time":"2026-02-10T11:11:10","percent_change":0.0,"prev_day_close":35.3999996185303},{"option":"SPY260430P00664000","bid":12.16,"bid_size":130.0,"ask":12.21,"ask_size":130.0,"iv":0.1898,"open_interest":409.0,"volume":7.0,"delta":-0.3186,"gamma":0.0064,"vega":1.0784,"theta":-0.1463,"rho":-0.369,"theo":12.1713,"change":-1.96,"open":11.17,"high":11.18,"low":11.16,"tick":"up","last_trade_price":11.18,"last_trade_time":"2026-02-18T12:46:52","percent_change":-14.9163,"prev_day_close":13.1399998664856},{"option":"SPY260430C00665000","bid":34.84,"bid_size":10.0,"ask":38.33,"ask_size":10.0,"iv":0.1884,"open_interest":752.0,"volume":19.0,"delta":0.6828,"gamma":0.0062,"vega":1.0788,"theta":-0.1393,"rho":0.8275,"theo":36.5731,"change":1.615,"open":35.17,"high":38.12,"low":35.17,"tick":"down","last_trade_price":36.26,"last_trade_time":"2026-02-18T14:36:17","percent_change":4.66157,"prev_day_close":34.6450004577637},{"option":"SPY260430P00665000","bid":12.38,"bid_size":130.0,"ask":12.43,"ask_size":124.0,"iv":0.1885,"open_interest":1718.0,"volume":102.0,"delta":-0.3247,"gamma":0.0064,"vega":1.0858,"theta":-0.1465,"rho":-0.3765,"theo":12.4023,"change":-0.58,"open":13.05,"high":13.1,"low":11.44,"tick":"down","last_trade_price":12.8,"last_trade_time":"2026-02-18T15:31:01","percent_change":-4.33483,"prev_day_close":13.3800001144409},{"option":"SPY260430C00666000","bid":34.06,"bid_size":30.0,"ask":37.56,"ask_size":10.0,"iv":0.1872,"open_interest":43.0,"volume":0.0,"delta":0.6772,"gamma":0.0063,"vega":1.0865,"theta":-0.1395,"rho":0.8217,"theo":35.8012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.55,"last_trade_time":"2026-02-12T14:49:33","percent_change":0.0,"prev_day_close":33.875},{"option":"SPY260430P00666000","bid":12.6,"bid_size":129.0,"ask":12.66,"ask_size":129.0,"iv":0.1873,"open_interest":244.0,"volume":24.0,"delta":-0.3305,"gamma":0.0065,"vega":1.0928,"theta":-0.1467,"rho":-0.3819,"theo":12.6303,"change":-1.965,"open":12.4,"high":12.4,"low":11.66,"tick":"down","last_trade_price":11.66,"last_trade_time":"2026-02-18T12:31:23","percent_change":-14.422,"prev_day_close":13.625},{"option":"SPY260430C00667000","bid":33.32,"bid_size":20.0,"ask":36.79,"ask_size":10.0,"iv":0.186,"open_interest":54.0,"volume":0.0,"delta":0.6715,"gamma":0.0064,"vega":1.094,"theta":-0.1397,"rho":0.8158,"theo":35.0339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.4,"last_trade_time":"2026-02-12T14:58:38","percent_change":0.0,"prev_day_close":33.1399993896484},{"option":"SPY260430P00667000","bid":12.84,"bid_size":70.0,"ask":12.89,"ask_size":129.0,"iv":0.1861,"open_interest":154.0,"volume":10.0,"delta":-0.3365,"gamma":0.0066,"vega":1.1005,"theta":-0.1469,"rho":-0.3869,"theo":12.8624,"change":-0.55,"open":13.55,"high":13.55,"low":11.9,"tick":"up","last_trade_price":13.33,"last_trade_time":"2026-02-18T15:33:42","percent_change":-3.96254,"prev_day_close":13.8800001144409},{"option":"SPY260430C00668000","bid":32.51,"bid_size":10.0,"ask":36.03,"ask_size":10.0,"iv":0.1849,"open_interest":77.0,"volume":0.0,"delta":0.6658,"gamma":0.0065,"vega":1.1014,"theta":-0.1399,"rho":0.8096,"theo":34.2712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.94,"last_trade_time":"2026-02-17T10:37:56","percent_change":0.0,"prev_day_close":32.4099998474121},{"option":"SPY260430P00668000","bid":13.07,"bid_size":128.0,"ask":13.13,"ask_size":128.0,"iv":0.1849,"open_interest":273.0,"volume":8.0,"delta":-0.3425,"gamma":0.0067,"vega":1.1075,"theta":-0.1471,"rho":-0.3929,"theo":13.1001,"change":-0.615,"open":13.5,"high":13.52,"low":12.17,"tick":"up","last_trade_price":13.52,"last_trade_time":"2026-02-18T15:30:58","percent_change":-4.3509,"prev_day_close":14.1349997520447},{"option":"SPY260430C00669000","bid":31.75,"bid_size":10.0,"ask":35.27,"ask_size":10.0,"iv":0.1837,"open_interest":58.0,"volume":1.0,"delta":0.6599,"gamma":0.0066,"vega":1.1088,"theta":-0.14,"rho":0.8032,"theo":33.5133,"change":3.24,"open":34.89,"high":34.89,"low":34.89,"tick":"down","last_trade_price":34.89,"last_trade_time":"2026-02-18T10:40:40","percent_change":10.237,"prev_day_close":31.6500005722046},{"option":"SPY260430P00669000","bid":13.31,"bid_size":128.0,"ask":13.37,"ask_size":128.0,"iv":0.1838,"open_interest":194.0,"volume":2.0,"delta":-0.3482,"gamma":0.0068,"vega":1.1137,"theta":-0.1473,"rho":-0.3987,"theo":13.3343,"change":-0.615,"open":12.31,"high":13.78,"low":12.31,"tick":"up","last_trade_price":13.78,"last_trade_time":"2026-02-18T15:01:24","percent_change":-4.27232,"prev_day_close":14.3949999809265},{"option":"SPY260430C00670000","bid":32.38,"bid_size":21.0,"ask":33.1,"ask_size":3.0,"iv":0.1825,"open_interest":495.0,"volume":7.0,"delta":0.6539,"gamma":0.0067,"vega":1.1159,"theta":-0.1402,"rho":0.7966,"theo":32.7604,"change":2.39,"open":33.45,"high":33.45,"low":33.29,"tick":"down","last_trade_price":33.29,"last_trade_time":"2026-02-18T13:59:16","percent_change":7.73463,"prev_day_close":30.8999996185303},{"option":"SPY260430P00670000","bid":13.55,"bid_size":127.0,"ask":13.61,"ask_size":137.0,"iv":0.1826,"open_interest":4392.0,"volume":182.0,"delta":-0.3545,"gamma":0.0069,"vega":1.1204,"theta":-0.1474,"rho":-0.4046,"theo":13.5814,"change":-1.35,"open":14.4,"high":14.5,"low":12.47,"tick":"up","last_trade_price":13.31,"last_trade_time":"2026-02-18T15:59:01","percent_change":-9.20873,"prev_day_close":14.6599998474121},{"option":"SPY260430C00671000","bid":30.25,"bid_size":10.0,"ask":33.77,"ask_size":10.0,"iv":0.1813,"open_interest":86.0,"volume":1.0,"delta":0.6478,"gamma":0.0068,"vega":1.1229,"theta":-0.1402,"rho":0.79,"theo":32.0126,"change":3.13,"open":33.32,"high":33.32,"low":33.32,"tick":"up","last_trade_price":33.32,"last_trade_time":"2026-02-18T11:28:27","percent_change":10.3677,"prev_day_close":30.1899995803833},{"option":"SPY260430P00671000","bid":13.81,"bid_size":68.0,"ask":13.87,"ask_size":127.0,"iv":0.1814,"open_interest":124.0,"volume":5.0,"delta":-0.3609,"gamma":0.007,"vega":1.1276,"theta":-0.1475,"rho":-0.41,"theo":13.8336,"change":-1.435,"open":12.75,"high":13.53,"low":12.75,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T15:53:07","percent_change":-9.6083,"prev_day_close":14.9349999427795},{"option":"SPY260430C00672000","bid":29.51,"bid_size":10.0,"ask":33.02,"ask_size":10.0,"iv":0.18,"open_interest":197.0,"volume":0.0,"delta":0.6416,"gamma":0.0068,"vega":1.1297,"theta":-0.1403,"rho":0.7831,"theo":31.2699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.74,"last_trade_time":"2026-02-17T11:25:23","percent_change":0.0,"prev_day_close":29.4849996566772},{"option":"SPY260430P00672000","bid":14.06,"bid_size":126.0,"ask":14.12,"ask_size":126.0,"iv":0.1803,"open_interest":345.0,"volume":1.0,"delta":-0.3674,"gamma":0.0071,"vega":1.1336,"theta":-0.1475,"rho":-0.4161,"theo":14.0922,"change":-2.19,"open":13.03,"high":13.03,"low":13.03,"tick":"down","last_trade_price":13.03,"last_trade_time":"2026-02-18T12:27:31","percent_change":-14.389,"prev_day_close":15.2199997901916},{"option":"SPY260430C00673000","bid":30.39,"bid_size":20.0,"ask":30.68,"ask_size":20.0,"iv":0.179,"open_interest":168.0,"volume":0.0,"delta":0.6351,"gamma":0.0069,"vega":1.1363,"theta":-0.1403,"rho":0.776,"theo":30.5134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.05,"last_trade_time":"2026-02-17T11:25:20","percent_change":0.0,"prev_day_close":28.7449998855591},{"option":"SPY260430P00673000","bid":14.32,"bid_size":126.0,"ask":14.38,"ask_size":68.0,"iv":0.1791,"open_interest":187.0,"volume":5.0,"delta":-0.374,"gamma":0.0072,"vega":1.1394,"theta":-0.1475,"rho":-0.4216,"theo":14.3558,"change":-2.15,"open":15.07,"high":15.07,"low":13.35,"tick":"down","last_trade_price":13.35,"last_trade_time":"2026-02-18T12:16:49","percent_change":-13.871,"prev_day_close":15.5},{"option":"SPY260430C00674000","bid":28.03,"bid_size":10.0,"ask":31.55,"ask_size":10.0,"iv":0.1777,"open_interest":187.0,"volume":7.0,"delta":0.6289,"gamma":0.007,"vega":1.1424,"theta":-0.1402,"rho":0.7692,"theo":29.8006,"change":3.085,"open":31.1,"high":31.1,"low":31.1,"tick":"no_change","last_trade_price":31.1,"last_trade_time":"2026-02-18T11:48:51","percent_change":11.012,"prev_day_close":28.0149993896484},{"option":"SPY260430P00674000","bid":14.59,"bid_size":126.0,"ask":14.65,"ask_size":126.0,"iv":0.1778,"open_interest":194.0,"volume":30.0,"delta":-0.3808,"gamma":0.0073,"vega":1.1456,"theta":-0.1475,"rho":-0.427,"theo":14.6252,"change":-0.53,"open":15.06,"high":15.26,"low":13.46,"tick":"up","last_trade_price":15.26,"last_trade_time":"2026-02-18T15:14:30","percent_change":-3.35655,"prev_day_close":15.789999961853},{"option":"SPY260430C00675000","bid":27.88,"bid_size":3.0,"ask":29.13,"ask_size":2.0,"iv":0.1756,"open_interest":976.0,"volume":9.0,"delta":0.6224,"gamma":0.0071,"vega":1.1485,"theta":-0.1402,"rho":0.7622,"theo":29.074,"change":2.39,"open":29.9,"high":30.35,"low":29.73,"tick":"down","last_trade_price":29.73,"last_trade_time":"2026-02-18T13:41:28","percent_change":8.74177,"prev_day_close":27.3400001525879},{"option":"SPY260430P00675000","bid":14.87,"bid_size":67.0,"ask":14.93,"ask_size":124.0,"iv":0.1766,"open_interest":1176.0,"volume":314.0,"delta":-0.3877,"gamma":0.0074,"vega":1.1522,"theta":-0.1474,"rho":-0.4353,"theo":14.9008,"change":-1.18,"open":14.91,"high":15.58,"low":13.5,"tick":"up","last_trade_price":14.91,"last_trade_time":"2026-02-18T16:05:08","percent_change":-7.33375,"prev_day_close":16.0900001525879},{"option":"SPY260430C00676000","bid":28.16,"bid_size":20.0,"ask":28.49,"ask_size":20.0,"iv":0.1756,"open_interest":93.0,"volume":84.0,"delta":0.6157,"gamma":0.0072,"vega":1.1543,"theta":-0.14,"rho":0.7549,"theo":28.353,"change":1.21,"open":29.61,"high":29.62,"low":27.86,"tick":"down","last_trade_price":27.86,"last_trade_time":"2026-02-18T15:37:23","percent_change":4.54034,"prev_day_close":26.6499996185303},{"option":"SPY260430P00676000","bid":15.15,"bid_size":67.0,"ask":15.21,"ask_size":124.0,"iv":0.1754,"open_interest":153.0,"volume":19.0,"delta":-0.3946,"gamma":0.0075,"vega":1.1573,"theta":-0.1473,"rho":-0.4418,"theo":15.1832,"change":-2.53,"open":15.67,"high":15.67,"low":13.87,"tick":"no_change","last_trade_price":13.87,"last_trade_time":"2026-02-18T12:53:51","percent_change":-15.4268,"prev_day_close":16.4000005722046},{"option":"SPY260430C00677000","bid":25.86,"bid_size":10.0,"ask":29.36,"ask_size":1.0,"iv":0.1742,"open_interest":349.0,"volume":15.0,"delta":0.609,"gamma":0.0073,"vega":1.1598,"theta":-0.1399,"rho":0.7475,"theo":27.6377,"change":1.68,"open":26.36,"high":29.0,"low":26.24,"tick":"down","last_trade_price":27.62,"last_trade_time":"2026-02-18T16:06:20","percent_change":6.47649,"prev_day_close":25.9399995803833},{"option":"SPY260430P00677000","bid":15.43,"bid_size":123.0,"ask":15.5,"ask_size":123.0,"iv":0.1743,"open_interest":340.0,"volume":162.0,"delta":-0.4018,"gamma":0.0076,"vega":1.162,"theta":-0.1471,"rho":-0.4473,"theo":15.4709,"change":-1.33,"open":15.84,"high":15.9,"low":14.04,"tick":"up","last_trade_price":15.38,"last_trade_time":"2026-02-18T16:00:16","percent_change":-7.95931,"prev_day_close":16.710000038147},{"option":"SPY260430C00678000","bid":26.76,"bid_size":76.0,"ask":27.04,"ask_size":11.0,"iv":0.1729,"open_interest":548.0,"volume":62.0,"delta":0.6021,"gamma":0.0074,"vega":1.1652,"theta":-0.1397,"rho":0.7398,"theo":26.9246,"change":1.04,"open":27.5,"high":28.16,"low":26.29,"tick":"down","last_trade_price":26.29,"last_trade_time":"2026-02-18T15:32:09","percent_change":4.11881,"prev_day_close":25.25},{"option":"SPY260430P00678000","bid":15.73,"bid_size":66.0,"ask":15.79,"ask_size":123.0,"iv":0.1731,"open_interest":303.0,"volume":32.0,"delta":-0.409,"gamma":0.0077,"vega":1.1671,"theta":-0.1469,"rho":-0.4537,"theo":15.7651,"change":-1.71,"open":14.96,"high":15.4,"low":14.52,"tick":"down","last_trade_price":15.32,"last_trade_time":"2026-02-18T15:56:30","percent_change":-10.0411,"prev_day_close":17.0299997329712},{"option":"SPY260430C00679000","bid":24.85,"bid_size":1.0,"ask":27.6,"ask_size":1.0,"iv":0.1717,"open_interest":309.0,"volume":51.0,"delta":0.5952,"gamma":0.0074,"vega":1.1703,"theta":-0.1394,"rho":0.732,"theo":26.2249,"change":1.46,"open":27.43,"high":27.63,"low":26.01,"tick":"down","last_trade_price":26.01,"last_trade_time":"2026-02-18T14:36:16","percent_change":5.94705,"prev_day_close":24.5500001907349},{"option":"SPY260430P00679000","bid":16.03,"bid_size":66.0,"ask":16.09,"ask_size":123.0,"iv":0.1719,"open_interest":610.0,"volume":35.0,"delta":-0.4164,"gamma":0.0078,"vega":1.1714,"theta":-0.1466,"rho":-0.4597,"theo":16.066,"change":-2.655,"open":16.83,"high":16.83,"low":14.7,"tick":"down","last_trade_price":14.7,"last_trade_time":"2026-02-18T12:53:44","percent_change":-15.2982,"prev_day_close":17.3549995422363},{"option":"SPY260430C00680000","bid":25.4,"bid_size":42.0,"ask":25.64,"ask_size":64.0,"iv":0.1704,"open_interest":1643.0,"volume":107.0,"delta":0.5882,"gamma":0.0075,"vega":1.1751,"theta":-0.1391,"rho":0.7241,"theo":25.546,"change":1.415,"open":24.05,"high":27.0,"low":24.05,"tick":"up","last_trade_price":25.31,"last_trade_time":"2026-02-18T15:43:10","percent_change":5.92174,"prev_day_close":23.8950004577637},{"option":"SPY260430P00680000","bid":16.33,"bid_size":137.0,"ask":16.4,"ask_size":147.0,"iv":0.1707,"open_interest":3562.0,"volume":1214.0,"delta":-0.4238,"gamma":0.0078,"vega":1.1755,"theta":-0.1463,"rho":-0.4666,"theo":16.3728,"change":-1.32,"open":17.5,"high":17.5,"low":14.78,"tick":"down","last_trade_price":16.37,"last_trade_time":"2026-02-18T16:13:59","percent_change":-7.46184,"prev_day_close":17.6899995803833},{"option":"SPY260430C00681000","bid":23.44,"bid_size":1.0,"ask":26.58,"ask_size":10.0,"iv":0.1693,"open_interest":817.0,"volume":50.0,"delta":0.5809,"gamma":0.0076,"vega":1.1797,"theta":-0.1388,"rho":0.7155,"theo":24.8372,"change":0.98,"open":24.0,"high":26.21,"low":23.66,"tick":"down","last_trade_price":24.21,"last_trade_time":"2026-02-18T15:31:59","percent_change":4.21868,"prev_day_close":23.2299995422363},{"option":"SPY260430P00681000","bid":16.64,"bid_size":122.0,"ask":16.71,"ask_size":122.0,"iv":0.1695,"open_interest":235.0,"volume":48.0,"delta":-0.4315,"gamma":0.0079,"vega":1.1792,"theta":-0.1459,"rho":-0.4714,"theo":16.6867,"change":-0.86,"open":16.76,"high":17.17,"low":15.18,"tick":"up","last_trade_price":17.17,"last_trade_time":"2026-02-18T15:32:11","percent_change":-4.76983,"prev_day_close":18.0299997329712},{"option":"SPY260430C00682000","bid":22.75,"bid_size":1.0,"ask":25.89,"ask_size":10.0,"iv":0.1682,"open_interest":778.0,"volume":56.0,"delta":0.5735,"gamma":0.0077,"vega":1.1839,"theta":-0.1384,"rho":0.7071,"theo":24.1532,"change":1.58,"open":24.95,"high":25.51,"low":24.14,"tick":"down","last_trade_price":24.14,"last_trade_time":"2026-02-18T16:00:34","percent_change":7.00355,"prev_day_close":22.5599994659424},{"option":"SPY260430P00682000","bid":16.97,"bid_size":66.0,"ask":17.03,"ask_size":122.0,"iv":0.1683,"open_interest":598.0,"volume":50.0,"delta":-0.4392,"gamma":0.008,"vega":1.1825,"theta":-0.1455,"rho":-0.4766,"theo":17.0083,"change":-2.05,"open":16.53,"high":16.53,"low":15.49,"tick":"up","last_trade_price":16.33,"last_trade_time":"2026-02-18T13:49:54","percent_change":-11.1534,"prev_day_close":18.3800001144409},{"option":"SPY260430C00683000","bid":22.07,"bid_size":1.0,"ask":25.22,"ask_size":10.0,"iv":0.167,"open_interest":488.0,"volume":27.0,"delta":0.5661,"gamma":0.0078,"vega":1.1877,"theta":-0.1379,"rho":0.6986,"theo":23.476,"change":1.715,"open":22.25,"high":24.94,"low":22.25,"tick":"up","last_trade_price":23.6,"last_trade_time":"2026-02-18T15:59:40","percent_change":7.83642,"prev_day_close":21.8850002288818},{"option":"SPY260430P00683000","bid":17.29,"bid_size":122.0,"ask":17.36,"ask_size":122.0,"iv":0.1671,"open_interest":894.0,"volume":227.0,"delta":-0.4471,"gamma":0.0081,"vega":1.1851,"theta":-0.1451,"rho":-0.4831,"theo":17.337,"change":-1.85,"open":18.71,"high":18.71,"low":15.71,"tick":"down","last_trade_price":16.88,"last_trade_time":"2026-02-18T15:54:17","percent_change":-9.8772,"prev_day_close":18.7300004959106},{"option":"SPY260430C00684000","bid":21.39,"bid_size":1.0,"ask":24.54,"ask_size":10.0,"iv":0.1658,"open_interest":392.0,"volume":38.0,"delta":0.5585,"gamma":0.0078,"vega":1.1911,"theta":-0.1374,"rho":0.6899,"theo":22.8056,"change":1.515,"open":23.65,"high":24.02,"low":21.89,"tick":"up","last_trade_price":22.76,"last_trade_time":"2026-02-18T15:48:31","percent_change":7.13109,"prev_day_close":21.2449998855591},{"option":"SPY260430P00684000","bid":17.63,"bid_size":121.0,"ask":17.7,"ask_size":121.0,"iv":0.1659,"open_interest":163.0,"volume":292.0,"delta":-0.4552,"gamma":0.0082,"vega":1.1881,"theta":-0.1445,"rho":-0.491,"theo":17.6727,"change":-0.885,"open":18.77,"high":18.85,"low":16.18,"tick":"up","last_trade_price":18.22,"last_trade_time":"2026-02-18T15:31:16","percent_change":-4.63229,"prev_day_close":19.1049995422363},{"option":"SPY260430C00685000","bid":21.89,"bid_size":7.0,"ask":22.32,"ask_size":7.0,"iv":0.1648,"open_interest":3436.0,"volume":157.0,"delta":0.5511,"gamma":0.0079,"vega":1.1942,"theta":-0.1369,"rho":0.6815,"theo":22.1595,"change":1.905,"open":21.51,"high":23.6,"low":21.51,"tick":"no_change","last_trade_price":22.51,"last_trade_time":"2026-02-18T15:53:40","percent_change":9.24533,"prev_day_close":20.6049995422363},{"option":"SPY260430P00685000","bid":17.97,"bid_size":121.0,"ask":18.05,"ask_size":121.0,"iv":0.1647,"open_interest":1997.0,"volume":163.0,"delta":-0.4633,"gamma":0.0083,"vega":1.1906,"theta":-0.144,"rho":-0.4992,"theo":18.0166,"change":-1.42,"open":18.59,"high":19.0,"low":16.36,"tick":"no_change","last_trade_price":18.05,"last_trade_time":"2026-02-18T16:13:08","percent_change":-7.29327,"prev_day_close":19.4700002670288},{"option":"SPY260430C00686000","bid":21.44,"bid_size":63.0,"ask":21.49,"ask_size":117.0,"iv":0.1636,"open_interest":491.0,"volume":14.0,"delta":0.5433,"gamma":0.008,"vega":1.1968,"theta":-0.1362,"rho":0.6726,"theo":21.5031,"change":0.515,"open":20.5,"high":22.74,"low":20.49,"tick":"down","last_trade_price":20.49,"last_trade_time":"2026-02-18T15:16:45","percent_change":2.57822,"prev_day_close":19.9750003814697},{"option":"SPY260430P00686000","bid":18.33,"bid_size":121.0,"ask":18.4,"ask_size":121.0,"iv":0.1636,"open_interest":218.0,"volume":99.0,"delta":-0.4716,"gamma":0.0084,"vega":1.1923,"theta":-0.1433,"rho":-0.505,"theo":18.3683,"change":-1.695,"open":19.55,"high":19.55,"low":16.7,"tick":"up","last_trade_price":18.16,"last_trade_time":"2026-02-18T15:59:13","percent_change":-8.53689,"prev_day_close":19.8549995422363},{"option":"SPY260430C00687000","bid":20.79,"bid_size":118.0,"ask":20.84,"ask_size":118.0,"iv":0.1624,"open_interest":582.0,"volume":10.0,"delta":0.5354,"gamma":0.0081,"vega":1.1991,"theta":-0.1356,"rho":0.6635,"theo":20.854,"change":0.955,"open":21.85,"high":21.98,"low":20.31,"tick":"down","last_trade_price":20.31,"last_trade_time":"2026-02-18T15:00:51","percent_change":4.93413,"prev_day_close":19.3549995422363},{"option":"SPY260430P00687000","bid":18.69,"bid_size":121.0,"ask":18.76,"ask_size":121.0,"iv":0.1624,"open_interest":284.0,"volume":57.0,"delta":-0.4804,"gamma":0.0085,"vega":1.1934,"theta":-0.1426,"rho":-0.5099,"theo":18.7447,"change":-1.925,"open":19.75,"high":19.75,"low":17.2,"tick":"down","last_trade_price":18.32,"last_trade_time":"2026-02-18T15:58:31","percent_change":-9.50852,"prev_day_close":20.2449998855591},{"option":"SPY260430C00688000","bid":20.15,"bid_size":118.0,"ask":20.2,"ask_size":118.0,"iv":0.1612,"open_interest":459.0,"volume":54.0,"delta":0.5274,"gamma":0.0081,"vega":1.201,"theta":-0.1349,"rho":0.6542,"theo":20.2125,"change":1.555,"open":20.8,"high":21.31,"low":19.28,"tick":"up","last_trade_price":20.3,"last_trade_time":"2026-02-18T15:49:00","percent_change":8.29555,"prev_day_close":18.7449998855591},{"option":"SPY260430P00688000","bid":19.06,"bid_size":121.0,"ask":19.13,"ask_size":121.0,"iv":0.1612,"open_interest":560.0,"volume":55.0,"delta":-0.4886,"gamma":0.0085,"vega":1.194,"theta":-0.1418,"rho":-0.5176,"theo":19.096,"change":-0.515,"open":20.5,"high":20.5,"low":17.51,"tick":"up","last_trade_price":20.13,"last_trade_time":"2026-02-18T15:22:24","percent_change":-2.49455,"prev_day_close":20.6450004577637},{"option":"SPY260430C00689000","bid":19.52,"bid_size":65.0,"ask":19.57,"ask_size":120.0,"iv":0.16,"open_interest":570.0,"volume":12.0,"delta":0.519,"gamma":0.0082,"vega":1.2024,"theta":-0.1341,"rho":0.6442,"theo":19.559,"change":0.92,"open":20.34,"high":20.92,"low":19.06,"tick":"down","last_trade_price":19.06,"last_trade_time":"2026-02-18T15:00:57","percent_change":5.07166,"prev_day_close":18.1400003433228},{"option":"SPY260430P00689000","bid":19.44,"bid_size":65.0,"ask":19.51,"ask_size":121.0,"iv":0.16,"open_interest":285.0,"volume":22.0,"delta":-0.4972,"gamma":0.0086,"vega":1.1943,"theta":-0.141,"rho":-0.5219,"theo":19.4719,"change":-1.465,"open":18.27,"high":19.59,"low":17.7,"tick":"up","last_trade_price":19.59,"last_trade_time":"2026-02-18T14:35:02","percent_change":-6.95797,"prev_day_close":21.0550003051758},{"option":"SPY260430C00690000","bid":18.89,"bid_size":130.0,"ask":18.94,"ask_size":66.0,"iv":0.1589,"open_interest":992.0,"volume":172.0,"delta":0.511,"gamma":0.0083,"vega":1.2033,"theta":-0.1332,"rho":0.6347,"theo":18.9535,"change":1.485,"open":17.84,"high":20.09,"low":17.84,"tick":"down","last_trade_price":19.03,"last_trade_time":"2026-02-18T16:00:04","percent_change":8.46395,"prev_day_close":17.5450000762939},{"option":"SPY260430P00690000","bid":19.82,"bid_size":133.0,"ask":19.9,"ask_size":133.0,"iv":0.1588,"open_interest":1558.0,"volume":492.0,"delta":-0.5061,"gamma":0.0087,"vega":1.1929,"theta":-0.1401,"rho":-0.5272,"theo":19.8574,"change":-1.97,"open":19.8,"high":20.79,"low":18.18,"tick":"down","last_trade_price":19.5,"last_trade_time":"2026-02-18T15:51:45","percent_change":-9.1756,"prev_day_close":21.4700002670288},{"option":"SPY260430C00691000","bid":18.28,"bid_size":120.0,"ask":18.33,"ask_size":120.0,"iv":0.1577,"open_interest":374.0,"volume":50.0,"delta":0.5023,"gamma":0.0083,"vega":1.2037,"theta":-0.1323,"rho":0.6244,"theo":18.3172,"change":1.345,"open":19.22,"high":19.26,"low":18.3,"tick":"down","last_trade_price":18.3,"last_trade_time":"2026-02-18T16:01:16","percent_change":7.93276,"prev_day_close":16.9549999237061},{"option":"SPY260430P00691000","bid":20.22,"bid_size":121.0,"ask":20.29,"ask_size":121.0,"iv":0.1577,"open_interest":329.0,"volume":10.0,"delta":-0.5151,"gamma":0.0088,"vega":1.1913,"theta":-0.1392,"rho":-0.5325,"theo":20.2528,"change":-1.185,"open":18.93,"high":20.71,"low":18.79,"tick":"up","last_trade_price":20.71,"last_trade_time":"2026-02-18T14:36:49","percent_change":-5.4122,"prev_day_close":21.8950004577637},{"option":"SPY260430C00692000","bid":17.67,"bid_size":121.0,"ask":17.72,"ask_size":121.0,"iv":0.1566,"open_interest":211.0,"volume":17.0,"delta":0.4938,"gamma":0.0084,"vega":1.2036,"theta":-0.1314,"rho":0.6143,"theo":17.709,"change":1.71,"open":18.77,"high":18.77,"low":17.95,"tick":"up","last_trade_price":18.09,"last_trade_time":"2026-02-18T15:57:36","percent_change":10.4396,"prev_day_close":16.3800001144409},{"option":"SPY260430P00692000","bid":20.62,"bid_size":120.0,"ask":20.7,"ask_size":120.0,"iv":0.1565,"open_interest":263.0,"volume":9.0,"delta":-0.5242,"gamma":0.0088,"vega":1.1908,"theta":-0.1382,"rho":-0.5416,"theo":20.656,"change":-2.645,"open":19.36,"high":19.69,"low":19.15,"tick":"up","last_trade_price":19.69,"last_trade_time":"2026-02-18T13:40:44","percent_change":-11.8424,"prev_day_close":22.335000038147},{"option":"SPY260430C00693000","bid":17.07,"bid_size":121.0,"ask":17.12,"ask_size":121.0,"iv":0.1554,"open_interest":223.0,"volume":45.0,"delta":0.4852,"gamma":0.0085,"vega":1.203,"theta":-0.1304,"rho":0.6042,"theo":17.1096,"change":0.69,"open":16.5,"high":18.16,"low":16.2,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-18T15:30:41","percent_change":4.36433,"prev_day_close":15.8099999427795},{"option":"SPY260430P00693000","bid":21.04,"bid_size":120.0,"ask":21.11,"ask_size":120.0,"iv":0.1554,"open_interest":973.0,"volume":0.0,"delta":-0.5337,"gamma":0.0089,"vega":1.1889,"theta":-0.137,"rho":-0.5494,"theo":21.0803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.07,"last_trade_time":"2026-02-17T15:57:55","percent_change":0.0,"prev_day_close":22.7749996185303},{"option":"SPY260430C00694000","bid":16.48,"bid_size":121.0,"ask":16.53,"ask_size":121.0,"iv":0.1542,"open_interest":421.0,"volume":8.0,"delta":0.4765,"gamma":0.0085,"vega":1.2019,"theta":-0.1293,"rho":0.594,"theo":16.5192,"change":0.82,"open":17.6,"high":17.6,"low":16.07,"tick":"down","last_trade_price":16.07,"last_trade_time":"2026-02-18T15:01:20","percent_change":5.37705,"prev_day_close":15.25},{"option":"SPY260430P00694000","bid":21.46,"bid_size":120.0,"ask":21.54,"ask_size":120.0,"iv":0.1542,"open_interest":268.0,"volume":1.0,"delta":-0.543,"gamma":0.009,"vega":1.1859,"theta":-0.1359,"rho":-0.5557,"theo":21.504,"change":-3.22,"open":19.96,"high":19.96,"low":19.96,"tick":"down","last_trade_price":19.96,"last_trade_time":"2026-02-18T12:22:44","percent_change":-13.8913,"prev_day_close":23.1800003051758},{"option":"SPY260430C00695000","bid":15.9,"bid_size":121.0,"ask":15.95,"ask_size":139.0,"iv":0.1531,"open_interest":2003.0,"volume":71.0,"delta":0.468,"gamma":0.0086,"vega":1.2003,"theta":-0.1282,"rho":0.584,"theo":15.9562,"change":1.725,"open":15.01,"high":16.96,"low":15.01,"tick":"up","last_trade_price":16.43,"last_trade_time":"2026-02-18T15:54:54","percent_change":11.7307,"prev_day_close":14.7049999237061},{"option":"SPY260430P00695000","bid":21.9,"bid_size":64.0,"ask":21.97,"ask_size":118.0,"iv":0.153,"open_interest":617.0,"volume":47.0,"delta":-0.5525,"gamma":0.009,"vega":1.1822,"theta":-0.1346,"rho":-0.5608,"theo":21.9377,"change":-1.715,"open":22.65,"high":22.74,"low":20.17,"tick":"down","last_trade_price":21.94,"last_trade_time":"2026-02-18T16:00:58","percent_change":-7.25005,"prev_day_close":23.6549997329712},{"option":"SPY260430C00696000","bid":15.33,"bid_size":122.0,"ask":15.38,"ask_size":122.0,"iv":0.152,"open_interest":392.0,"volume":11.0,"delta":0.4588,"gamma":0.0086,"vega":1.1979,"theta":-0.127,"rho":0.5731,"theo":15.3661,"change":2.2,"open":14.1,"high":16.36,"low":14.1,"tick":"up","last_trade_price":16.36,"last_trade_time":"2026-02-18T13:13:38","percent_change":15.5367,"prev_day_close":14.1600003242493},{"option":"SPY260430P00696000","bid":22.34,"bid_size":117.0,"ask":22.42,"ask_size":117.0,"iv":0.1519,"open_interest":214.0,"volume":4.0,"delta":-0.562,"gamma":0.0091,"vega":1.1778,"theta":-0.1333,"rho":-0.5659,"theo":22.3816,"change":-1.735,"open":20.73,"high":23.14,"low":20.73,"tick":"down","last_trade_price":22.39,"last_trade_time":"2026-02-18T15:59:45","percent_change":-7.19171,"prev_day_close":24.125},{"option":"SPY260430C00697000","bid":14.77,"bid_size":122.0,"ask":14.82,"ask_size":122.0,"iv":0.1508,"open_interest":364.0,"volume":17.0,"delta":0.4498,"gamma":0.0087,"vega":1.195,"theta":-0.1257,"rho":0.5622,"theo":14.8041,"change":2.37,"open":15.58,"high":16.0,"low":15.5,"tick":"up","last_trade_price":16.0,"last_trade_time":"2026-02-18T13:03:36","percent_change":17.3881,"prev_day_close":13.6299996376038},{"option":"SPY260430P00697000","bid":21.06,"bid_size":10.0,"ask":24.58,"ask_size":10.0,"iv":0.1506,"open_interest":66.0,"volume":3.0,"delta":-0.5717,"gamma":0.0091,"vega":1.1726,"theta":-0.132,"rho":-0.5676,"theo":22.8342,"change":-3.305,"open":21.82,"high":21.82,"low":21.3,"tick":"down","last_trade_price":21.3,"last_trade_time":"2026-02-18T12:18:17","percent_change":-13.4322,"prev_day_close":24.6049995422363},{"option":"SPY260430C00698000","bid":14.22,"bid_size":123.0,"ask":14.27,"ask_size":123.0,"iv":0.1497,"open_interest":746.0,"volume":86.0,"delta":0.4407,"gamma":0.0087,"vega":1.1914,"theta":-0.1244,"rho":0.5511,"theo":14.2522,"change":0.68,"open":13.78,"high":15.32,"low":13.5,"tick":"up","last_trade_price":13.79,"last_trade_time":"2026-02-18T15:31:23","percent_change":5.18688,"prev_day_close":13.1100001335144},{"option":"SPY260430P00698000","bid":21.53,"bid_size":10.0,"ask":25.04,"ask_size":10.0,"iv":0.1498,"open_interest":64.0,"volume":11.0,"delta":-0.5815,"gamma":0.0092,"vega":1.1649,"theta":-0.1305,"rho":-0.5724,"theo":23.3013,"change":-3.77,"open":22.12,"high":22.12,"low":21.35,"tick":"down","last_trade_price":21.35,"last_trade_time":"2026-02-18T13:04:15","percent_change":-15.008,"prev_day_close":25.1199998855591},{"option":"SPY260430C00699000","bid":13.68,"bid_size":124.0,"ask":13.73,"ask_size":124.0,"iv":0.1486,"open_interest":738.0,"volume":43.0,"delta":0.4315,"gamma":0.0087,"vega":1.1871,"theta":-0.123,"rho":0.5398,"theo":13.7109,"change":1.195,"open":12.77,"high":14.74,"low":12.77,"tick":"up","last_trade_price":13.8,"last_trade_time":"2026-02-18T15:59:35","percent_change":9.48036,"prev_day_close":12.6050000190735},{"option":"SPY260430P00699000","bid":22.01,"bid_size":10.0,"ask":25.52,"ask_size":10.0,"iv":0.1483,"open_interest":76.0,"volume":10.0,"delta":-0.5915,"gamma":0.0092,"vega":1.1586,"theta":-0.129,"rho":-0.5824,"theo":23.7789,"change":-3.015,"open":22.6,"high":22.6,"low":22.6,"tick":"down","last_trade_price":22.6,"last_trade_time":"2026-02-18T10:19:22","percent_change":-11.7704,"prev_day_close":25.6149997711182},{"option":"SPY260430C00700000","bid":13.15,"bid_size":134.0,"ask":13.2,"ask_size":155.0,"iv":0.1474,"open_interest":2592.0,"volume":178.0,"delta":0.4222,"gamma":0.0088,"vega":1.1822,"theta":-0.1216,"rho":0.5286,"theo":13.1802,"change":1.045,"open":12.25,"high":14.25,"low":12.25,"tick":"up","last_trade_price":13.15,"last_trade_time":"2026-02-18T16:06:23","percent_change":8.6328,"prev_day_close":12.1050000190735},{"option":"SPY260430P00700000","bid":23.84,"bid_size":21.0,"ask":24.66,"ask_size":3.0,"iv":0.1473,"open_interest":1110.0,"volume":81.0,"delta":-0.6015,"gamma":0.0092,"vega":1.1535,"theta":-0.1274,"rho":-0.5897,"theo":24.2664,"change":-0.63,"open":26.19,"high":26.19,"low":22.3,"tick":"up","last_trade_price":25.55,"last_trade_time":"2026-02-18T15:16:41","percent_change":-2.40642,"prev_day_close":26.1800003051758},{"option":"SPY260430C00701000","bid":12.64,"bid_size":68.0,"ask":12.68,"ask_size":126.0,"iv":0.1463,"open_interest":384.0,"volume":22.0,"delta":0.4128,"gamma":0.0088,"vega":1.1768,"theta":-0.1201,"rho":0.5173,"theo":12.6604,"change":1.7,"open":13.46,"high":13.53,"low":13.31,"tick":"no_change","last_trade_price":13.32,"last_trade_time":"2026-02-18T12:43:43","percent_change":14.6299,"prev_day_close":11.6200003623962},{"option":"SPY260430P00701000","bid":23.0,"bid_size":10.0,"ask":26.42,"ask_size":20.0,"iv":0.1461,"open_interest":312.0,"volume":0.0,"delta":-0.6116,"gamma":0.0093,"vega":1.146,"theta":-0.1257,"rho":-0.5988,"theo":24.7656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.26,"last_trade_time":"2026-02-17T15:38:19","percent_change":0.0,"prev_day_close":26.6800003051758},{"option":"SPY260430C00702000","bid":12.13,"bid_size":127.0,"ask":12.18,"ask_size":127.0,"iv":0.1452,"open_interest":288.0,"volume":27.0,"delta":0.4034,"gamma":0.0088,"vega":1.1706,"theta":-0.1185,"rho":0.506,"theo":12.1515,"change":0.56,"open":13.11,"high":13.11,"low":11.7,"tick":"down","last_trade_price":11.7,"last_trade_time":"2026-02-18T15:30:56","percent_change":5.02693,"prev_day_close":11.1399998664856},{"option":"SPY260430P00702000","bid":23.52,"bid_size":10.0,"ask":26.93,"ask_size":30.0,"iv":0.145,"open_interest":241.0,"volume":0.0,"delta":-0.6217,"gamma":0.0093,"vega":1.1358,"theta":-0.124,"rho":-0.6014,"theo":25.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.17,"last_trade_time":"2026-02-13T13:43:37","percent_change":0.0,"prev_day_close":27.2349996566772},{"option":"SPY260430C00703000","bid":11.63,"bid_size":129.0,"ask":11.68,"ask_size":129.0,"iv":0.1441,"open_interest":143.0,"volume":58.0,"delta":0.3939,"gamma":0.0088,"vega":1.1638,"theta":-0.1169,"rho":0.4946,"theo":11.6539,"change":0.43,"open":11.27,"high":12.5,"low":11.06,"tick":"up","last_trade_price":11.11,"last_trade_time":"2026-02-18T15:30:33","percent_change":4.02622,"prev_day_close":10.6799998283386},{"option":"SPY260430P00703000","bid":24.53,"bid_size":2.0,"ask":27.16,"ask_size":2.0,"iv":0.1439,"open_interest":69.0,"volume":0.0,"delta":-0.6319,"gamma":0.0093,"vega":1.1264,"theta":-0.1222,"rho":-0.6028,"theo":25.8034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.96,"last_trade_time":"2026-02-12T10:43:15","percent_change":0.0,"prev_day_close":27.8050003051758},{"option":"SPY260430C00704000","bid":11.15,"bid_size":130.0,"ask":11.19,"ask_size":70.0,"iv":0.1431,"open_interest":405.0,"volume":32.0,"delta":0.3844,"gamma":0.0088,"vega":1.1562,"theta":-0.1152,"rho":0.483,"theo":11.1678,"change":0.55,"open":10.15,"high":12.05,"low":10.15,"tick":"down","last_trade_price":10.78,"last_trade_time":"2026-02-18T15:31:23","percent_change":5.37634,"prev_day_close":10.2300000190735},{"option":"SPY260430P00704000","bid":24.58,"bid_size":10.0,"ask":28.02,"ask_size":20.0,"iv":0.1429,"open_interest":244.0,"volume":0.0,"delta":-0.6422,"gamma":0.0093,"vega":1.114,"theta":-0.1202,"rho":-0.6037,"theo":26.3422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.14,"last_trade_time":"2026-02-10T13:41:54","percent_change":0.0,"prev_day_close":28.3400001525879},{"option":"SPY260430C00705000","bid":10.67,"bid_size":132.0,"ask":10.72,"ask_size":132.0,"iv":0.142,"open_interest":1149.0,"volume":21.0,"delta":0.3748,"gamma":0.0088,"vega":1.1478,"theta":-0.1135,"rho":0.4711,"theo":10.6936,"change":1.72,"open":11.28,"high":11.59,"low":11.28,"tick":"up","last_trade_price":11.51,"last_trade_time":"2026-02-18T13:07:56","percent_change":17.5689,"prev_day_close":9.78999996185303},{"option":"SPY260430P00705000","bid":25.13,"bid_size":10.0,"ask":28.59,"ask_size":10.0,"iv":0.1417,"open_interest":115.0,"volume":1.0,"delta":-0.6526,"gamma":0.0093,"vega":1.1006,"theta":-0.1183,"rho":-0.6094,"theo":26.8947,"change":-3.365,"open":25.6,"high":25.6,"low":25.6,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T10:15:16","percent_change":-11.6175,"prev_day_close":28.9650001525879},{"option":"SPY260430C00706000","bid":10.21,"bid_size":134.0,"ask":10.26,"ask_size":134.0,"iv":0.1409,"open_interest":203.0,"volume":27.0,"delta":0.3655,"gamma":0.0088,"vega":1.139,"theta":-0.1118,"rho":0.4595,"theo":10.2461,"change":0.485,"open":10.96,"high":10.96,"low":9.84,"tick":"down","last_trade_price":9.84,"last_trade_time":"2026-02-18T15:30:53","percent_change":5.18439,"prev_day_close":9.35500001907349},{"option":"SPY260430P00706000","bid":25.69,"bid_size":10.0,"ask":29.17,"ask_size":20.0,"iv":0.1397,"open_interest":5.0,"volume":0.0,"delta":-0.663,"gamma":0.0093,"vega":1.0889,"theta":-0.1162,"rho":-0.6186,"theo":27.4582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.8,"last_trade_time":"2026-02-03T10:45:42","percent_change":0.0,"prev_day_close":29.5300006866455},{"option":"SPY260430C00707000","bid":9.76,"bid_size":136.0,"ask":9.81,"ask_size":136.0,"iv":0.1399,"open_interest":229.0,"volume":30.0,"delta":0.3558,"gamma":0.0088,"vega":1.1291,"theta":-0.11,"rho":0.4475,"theo":9.796,"change":0.73,"open":10.62,"high":10.62,"low":9.21,"tick":"up","last_trade_price":9.67,"last_trade_time":"2026-02-18T15:44:03","percent_change":8.16555,"prev_day_close":8.94000005722046},{"option":"SPY260430P00707000","bid":26.27,"bid_size":10.0,"ask":29.76,"ask_size":20.0,"iv":0.1397,"open_interest":180.0,"volume":0.0,"delta":-0.6734,"gamma":0.0093,"vega":1.0793,"theta":-0.1141,"rho":-0.6254,"theo":28.0334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.87,"last_trade_time":"2026-02-05T09:42:39","percent_change":0.0,"prev_day_close":30.1349992752075},{"option":"SPY260430C00708000","bid":9.33,"bid_size":75.0,"ask":9.37,"ask_size":139.0,"iv":0.1389,"open_interest":947.0,"volume":36.0,"delta":0.3462,"gamma":0.0088,"vega":1.1186,"theta":-0.1081,"rho":0.4357,"theo":9.3582,"change":0.33,"open":9.83,"high":10.1,"low":8.86,"tick":"no_change","last_trade_price":8.86,"last_trade_time":"2026-02-18T14:57:52","percent_change":3.8687,"prev_day_close":8.53000020980835},{"option":"SPY260430P00708000","bid":26.86,"bid_size":10.0,"ask":30.33,"ask_size":30.0,"iv":0.1387,"open_interest":44.0,"volume":1.0,"delta":-0.6838,"gamma":0.0092,"vega":1.0658,"theta":-0.112,"rho":-0.6281,"theo":28.6222,"change":-3.465,"open":27.29,"high":27.29,"low":27.29,"tick":"down","last_trade_price":27.29,"last_trade_time":"2026-02-18T10:14:55","percent_change":-11.2665,"prev_day_close":30.7550001144409},{"option":"SPY260430C00709000","bid":8.9,"bid_size":141.0,"ask":8.94,"ask_size":76.0,"iv":0.1379,"open_interest":407.0,"volume":2.0,"delta":0.3365,"gamma":0.0087,"vega":1.1075,"theta":-0.1062,"rho":0.4239,"theo":8.9327,"change":1.175,"open":9.52,"high":9.52,"low":9.31,"tick":"down","last_trade_price":9.31,"last_trade_time":"2026-02-18T13:42:10","percent_change":14.4438,"prev_day_close":8.13499975204468},{"option":"SPY260430P00709000","bid":27.47,"bid_size":10.0,"ask":30.96,"ask_size":30.0,"iv":0.1377,"open_interest":14.0,"volume":1.0,"delta":-0.6942,"gamma":0.0092,"vega":1.0492,"theta":-0.1097,"rho":-0.6331,"theo":29.2262,"change":-3.525,"open":27.88,"high":27.88,"low":27.88,"tick":"up","last_trade_price":27.88,"last_trade_time":"2026-02-18T10:30:23","percent_change":-11.2243,"prev_day_close":31.4049997329712},{"option":"SPY260430C00710000","bid":8.49,"bid_size":154.0,"ask":8.53,"ask_size":183.0,"iv":0.1369,"open_interest":7244.0,"volume":238.0,"delta":0.3265,"gamma":0.0087,"vega":1.0953,"theta":-0.1042,"rho":0.4118,"theo":8.5066,"change":0.595,"open":7.94,"high":9.35,"low":7.94,"tick":"down","last_trade_price":8.35,"last_trade_time":"2026-02-18T14:39:13","percent_change":7.67247,"prev_day_close":7.75499987602234},{"option":"SPY260430P00710000","bid":28.09,"bid_size":10.0,"ask":31.56,"ask_size":20.0,"iv":0.1365,"open_interest":98.0,"volume":5.0,"delta":-0.7046,"gamma":0.0091,"vega":1.0324,"theta":-0.1074,"rho":-0.6302,"theo":29.8442,"change":-0.92,"open":31.15,"high":31.15,"low":31.15,"tick":"down","last_trade_price":31.15,"last_trade_time":"2026-02-18T15:13:49","percent_change":-2.86872,"prev_day_close":32.0699996948242},{"option":"SPY260430C00711000","bid":8.09,"bid_size":146.0,"ask":8.13,"ask_size":146.0,"iv":0.136,"open_interest":491.0,"volume":7.0,"delta":0.3172,"gamma":0.0086,"vega":1.0831,"theta":-0.1022,"rho":0.4002,"theo":8.1191,"change":0.62,"open":8.56,"high":8.85,"low":8.0,"tick":"down","last_trade_price":8.0,"last_trade_time":"2026-02-18T14:36:20","percent_change":8.40108,"prev_day_close":7.38000011444092},{"option":"SPY260430P00711000","bid":29.04,"bid_size":2.0,"ask":32.02,"ask_size":2.0,"iv":0.1357,"open_interest":63.0,"volume":0.0,"delta":-0.715,"gamma":0.0091,"vega":1.0125,"theta":-0.105,"rho":-0.6312,"theo":30.4777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.83,"last_trade_time":"2026-02-04T13:30:08","percent_change":0.0,"prev_day_close":32.7250003814697},{"option":"SPY260430C00712000","bid":7.7,"bid_size":148.0,"ask":7.74,"ask_size":148.0,"iv":0.135,"open_interest":264.0,"volume":2.0,"delta":0.3076,"gamma":0.0086,"vega":1.0697,"theta":-0.1002,"rho":0.3882,"theo":7.7314,"change":0.615,"open":7.19,"high":7.64,"low":7.19,"tick":"up","last_trade_price":7.64,"last_trade_time":"2026-02-18T15:44:03","percent_change":8.75445,"prev_day_close":7.02500009536743},{"option":"SPY260430P00712000","bid":29.36,"bid_size":10.0,"ask":32.8,"ask_size":20.0,"iv":0.1347,"open_interest":5.0,"volume":0.0,"delta":-0.7253,"gamma":0.009,"vega":0.9946,"theta":-0.1025,"rho":-0.6408,"theo":31.1231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.15,"last_trade_time":"2026-02-06T13:45:17","percent_change":0.0,"prev_day_close":33.3850002288818},{"option":"SPY260430C00713000","bid":7.33,"bid_size":81.0,"ask":7.37,"ask_size":151.0,"iv":0.1341,"open_interest":327.0,"volume":0.0,"delta":0.298,"gamma":0.0085,"vega":1.0555,"theta":-0.0981,"rho":0.3761,"theo":7.3564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.54,"last_trade_time":"2026-02-17T15:31:53","percent_change":0.0,"prev_day_close":6.67999982833862},{"option":"SPY260430P00713000","bid":30.02,"bid_size":10.0,"ask":33.46,"ask_size":10.0,"iv":0.1338,"open_interest":2.0,"volume":0.0,"delta":-0.7356,"gamma":0.0089,"vega":0.9802,"theta":-0.1,"rho":-0.6474,"theo":31.7793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.41,"last_trade_time":"2026-02-12T15:18:13","percent_change":0.0,"prev_day_close":34.0699996948242},{"option":"SPY260430C00714000","bid":6.96,"bid_size":152.0,"ask":7.0,"ask_size":152.0,"iv":0.1332,"open_interest":453.0,"volume":40.0,"delta":0.2885,"gamma":0.0084,"vega":1.0406,"theta":-0.096,"rho":0.3642,"theo":6.9942,"change":1.21,"open":7.3,"high":7.55,"low":7.3,"tick":"no_change","last_trade_price":7.55,"last_trade_time":"2026-02-18T10:23:42","percent_change":19.0852,"prev_day_close":6.34000015258789},{"option":"SPY260430P00714000","bid":30.69,"bid_size":151.0,"ask":34.13,"ask_size":30.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":-0.7457,"gamma":0.0088,"vega":0.9652,"theta":-0.0975,"rho":-0.6479,"theo":32.4486,"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":34.7550010681152},{"option":"SPY260430C00715000","bid":6.61,"bid_size":153.0,"ask":6.65,"ask_size":153.0,"iv":0.1323,"open_interest":5777.0,"volume":14.0,"delta":0.279,"gamma":0.0084,"vega":1.0252,"theta":-0.0938,"rho":0.3525,"theo":6.6445,"change":0.735,"open":7.12,"high":7.25,"low":6.76,"tick":"down","last_trade_price":6.76,"last_trade_time":"2026-02-18T15:58:57","percent_change":12.1992,"prev_day_close":6.02500009536743},{"option":"SPY260430P00715000","bid":31.6,"bid_size":2.0,"ask":34.75,"ask_size":2.0,"iv":0.1321,"open_interest":63.0,"volume":0.0,"delta":-0.7557,"gamma":0.0087,"vega":0.944,"theta":-0.0949,"rho":-0.6526,"theo":33.1338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.2,"last_trade_time":"2026-02-11T15:10:13","percent_change":0.0,"prev_day_close":35.4899997711182},{"option":"SPY260430C00716000","bid":6.27,"bid_size":156.0,"ask":6.31,"ask_size":156.0,"iv":0.1314,"open_interest":170.0,"volume":56.0,"delta":0.2697,"gamma":0.0083,"vega":1.0094,"theta":-0.0917,"rho":0.341,"theo":6.3072,"change":0.79,"open":6.5,"high":6.65,"low":6.5,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-18T14:22:19","percent_change":13.8354,"prev_day_close":5.71000003814697},{"option":"SPY260430P00716000","bid":32.08,"bid_size":152.0,"ask":35.5,"ask_size":20.0,"iv":0.1314,"open_interest":3.0,"volume":0.0,"delta":-0.7657,"gamma":0.0086,"vega":0.9203,"theta":-0.0922,"rho":-0.6463,"theo":33.8334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.99,"last_trade_time":"2026-02-05T10:14:05","percent_change":0.0,"prev_day_close":36.1849994659424},{"option":"SPY260430C00717000","bid":5.95,"bid_size":157.0,"ask":5.99,"ask_size":157.0,"iv":0.1306,"open_interest":155.0,"volume":12.0,"delta":0.2604,"gamma":0.0082,"vega":0.993,"theta":-0.0895,"rho":0.3295,"theo":5.9822,"change":0.19,"open":6.3,"high":6.42,"low":5.6,"tick":"down","last_trade_price":5.6,"last_trade_time":"2026-02-18T15:15:55","percent_change":3.51202,"prev_day_close":5.40999984741211},{"option":"SPY260430P00717000","bid":33.07,"bid_size":20.0,"ask":36.06,"ask_size":20.0,"iv":0.1305,"open_interest":1.0,"volume":0.0,"delta":-0.7755,"gamma":0.0085,"vega":0.8963,"theta":-0.0895,"rho":-0.6478,"theo":34.5481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.6,"last_trade_time":"2026-02-12T11:12:22","percent_change":0.0,"prev_day_close":36.9300003051758},{"option":"SPY260430C00718000","bid":5.64,"bid_size":85.0,"ask":5.67,"ask_size":85.0,"iv":0.1298,"open_interest":470.0,"volume":0.0,"delta":0.2512,"gamma":0.0081,"vega":0.9759,"theta":-0.0873,"rho":0.3179,"theo":5.6695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-17T11:28:51","percent_change":0.0,"prev_day_close":5.13000011444092},{"option":"SPY260430P00718000","bid":33.51,"bid_size":154.0,"ask":36.95,"ask_size":30.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.7853,"gamma":0.0083,"vega":0.8735,"theta":-0.0868,"rho":-0.6559,"theo":35.2734,"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":37.7000007629394},{"option":"SPY260430C00719000","bid":5.33,"bid_size":160.0,"ask":5.37,"ask_size":160.0,"iv":0.129,"open_interest":63.0,"volume":2.0,"delta":0.2419,"gamma":0.008,"vega":0.9575,"theta":-0.085,"rho":0.3061,"theo":5.3611,"change":0.36,"open":5.09,"high":5.21,"low":5.09,"tick":"up","last_trade_price":5.21,"last_trade_time":"2026-02-18T15:01:43","percent_change":7.42268,"prev_day_close":4.84999990463257},{"option":"SPY260430P00719000","bid":34.45,"bid_size":20.0,"ask":37.68,"ask_size":20.0,"iv":0.129,"open_interest":3.0,"volume":0.0,"delta":-0.7948,"gamma":0.0082,"vega":0.8552,"theta":-0.084,"rho":-0.6616,"theo":36.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.71,"last_trade_time":"2026-02-03T14:00:02","percent_change":0.0,"prev_day_close":38.4600009918213},{"option":"SPY260430C00720000","bid":5.05,"bid_size":87.0,"ask":5.08,"ask_size":203.0,"iv":0.1282,"open_interest":2169.0,"volume":41.0,"delta":0.233,"gamma":0.0079,"vega":0.939,"theta":-0.0827,"rho":0.2948,"theo":5.073,"change":0.365,"open":5.6,"high":5.6,"low":4.84,"tick":"up","last_trade_price":4.96,"last_trade_time":"2026-02-18T15:42:44","percent_change":7.94342,"prev_day_close":4.59500002861023},{"option":"SPY260430P00720000","bid":35.01,"bid_size":157.0,"ask":38.47,"ask_size":1.0,"iv":0.128,"open_interest":22.0,"volume":2.0,"delta":-0.8042,"gamma":0.008,"vega":0.8374,"theta":-0.0813,"rho":-0.6606,"theo":36.7561,"change":-3.675,"open":35.0,"high":35.6,"low":35.0,"tick":"up","last_trade_price":35.6,"last_trade_time":"2026-02-18T10:35:19","percent_change":-9.3571,"prev_day_close":39.2750015258789},{"option":"SPY260430C00721000","bid":4.77,"bid_size":164.0,"ask":4.81,"ask_size":164.0,"iv":0.1275,"open_interest":41.0,"volume":0.0,"delta":0.2242,"gamma":0.0077,"vega":0.9201,"theta":-0.0805,"rho":0.2838,"theo":4.7968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.84,"last_trade_time":"2026-02-13T10:08:52","percent_change":0.0,"prev_day_close":4.34000015258789},{"option":"SPY260430P00721000","bid":35.92,"bid_size":20.0,"ask":39.18,"ask_size":2.0,"iv":0.1271,"open_interest":4.0,"volume":0.0,"delta":-0.8134,"gamma":0.0079,"vega":0.8142,"theta":-0.0785,"rho":-0.6569,"theo":37.518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.22,"last_trade_time":"2026-02-13T09:46:38","percent_change":0.0,"prev_day_close":40.5750007629394},{"option":"SPY260430C00722000","bid":4.5,"bid_size":165.0,"ask":4.54,"ask_size":165.0,"iv":0.1267,"open_interest":19.0,"volume":6.0,"delta":0.2155,"gamma":0.0076,"vega":0.901,"theta":-0.0782,"rho":0.273,"theo":4.532,"change":0.845,"open":4.88,"high":5.02,"low":4.88,"tick":"down","last_trade_price":4.94,"last_trade_time":"2026-02-18T11:36:15","percent_change":20.6349,"prev_day_close":4.09500002861023},{"option":"SPY260430P00722000","bid":36.55,"bid_size":159.0,"ask":40.0,"ask_size":1.0,"iv":0.1302,"open_interest":1.0,"volume":0.0,"delta":-0.8224,"gamma":0.0077,"vega":0.7864,"theta":-0.0757,"rho":-0.6513,"theo":38.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.68,"last_trade_time":"2026-01-28T15:35:25","percent_change":0.0,"prev_day_close":41.3649997711182},{"option":"SPY260430C00723000","bid":4.25,"bid_size":189.0,"ask":4.29,"ask_size":213.0,"iv":0.1261,"open_interest":18688.0,"volume":4.0,"delta":0.207,"gamma":0.0075,"vega":0.8817,"theta":-0.0759,"rho":0.2624,"theo":4.2784,"change":0.775,"open":4.7,"high":4.7,"low":4.64,"tick":"down","last_trade_price":4.64,"last_trade_time":"2026-02-18T11:12:16","percent_change":20.0517,"prev_day_close":3.86500000953674},{"option":"SPY260430P00723000","bid":37.44,"bid_size":2.0,"ask":40.55,"ask_size":2.0,"iv":0.1256,"open_interest":0.0,"volume":0.0,"delta":-0.8312,"gamma":0.0076,"vega":0.758,"theta":-0.0729,"rho":-0.6542,"theo":39.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.15,"last_trade_time":"2026-02-12T13:44:50","percent_change":0.0,"prev_day_close":41.6199989318848},{"option":"SPY260430C00724000","bid":4.01,"bid_size":169.0,"ask":4.04,"ask_size":169.0,"iv":0.1253,"open_interest":14.0,"volume":0.0,"delta":0.1986,"gamma":0.0073,"vega":0.862,"theta":-0.0737,"rho":0.2519,"theo":4.036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.43,"last_trade_time":"2026-02-17T10:22:43","percent_change":0.0,"prev_day_close":3.6450001001358},{"option":"SPY260430P00724000","bid":38.23,"bid_size":20.0,"ask":41.58,"ask_size":1.0,"iv":0.1249,"open_interest":3.0,"volume":0.0,"delta":-0.8399,"gamma":0.0074,"vega":0.7334,"theta":-0.0702,"rho":-0.6611,"theo":39.881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.97,"last_trade_time":"2026-02-12T12:23:05","percent_change":0.0,"prev_day_close":42.439998626709},{"option":"SPY260430C00725000","bid":3.78,"bid_size":92.0,"ask":3.81,"ask_size":171.0,"iv":0.1247,"open_interest":4693.0,"volume":49.0,"delta":0.1905,"gamma":0.0072,"vega":0.8417,"theta":-0.0714,"rho":0.2414,"theo":3.8047,"change":0.345,"open":4.05,"high":4.23,"low":3.66,"tick":"up","last_trade_price":3.78,"last_trade_time":"2026-02-18T15:46:47","percent_change":10.0437,"prev_day_close":3.43500006198883},{"option":"SPY260430P00725000","bid":38.95,"bid_size":137.0,"ask":42.39,"ask_size":1.0,"iv":0.1243,"open_interest":95.0,"volume":5.0,"delta":-0.8483,"gamma":0.0072,"vega":0.7132,"theta":-0.0674,"rho":-0.6617,"theo":40.6871,"change":-5.05,"open":38.39,"high":38.39,"low":38.39,"tick":"down","last_trade_price":38.39,"last_trade_time":"2026-02-18T11:33:36","percent_change":-11.6252,"prev_day_close":43.4400005340576},{"option":"SPY260430C00726000","bid":3.56,"bid_size":93.0,"ask":3.59,"ask_size":172.0,"iv":0.1241,"open_interest":227.0,"volume":0.0,"delta":0.1825,"gamma":0.007,"vega":0.821,"theta":-0.0692,"rho":0.2312,"theo":3.5841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.92,"last_trade_time":"2026-02-17T10:14:56","percent_change":0.0,"prev_day_close":3.23500001430512},{"option":"SPY260430P00726000","bid":39.78,"bid_size":137.0,"ask":43.14,"ask_size":1.0,"iv":0.1236,"open_interest":12.0,"volume":0.0,"delta":-0.8566,"gamma":0.007,"vega":0.6934,"theta":-0.0649,"rho":-0.6513,"theo":41.5048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.72,"last_trade_time":"2026-01-30T10:36:28","percent_change":0.0,"prev_day_close":44.3450012207031},{"option":"SPY260430C00727000","bid":3.35,"bid_size":94.0,"ask":3.38,"ask_size":175.0,"iv":0.1234,"open_interest":79.0,"volume":0.0,"delta":0.1746,"gamma":0.0069,"vega":0.8,"theta":-0.0669,"rho":0.2214,"theo":3.374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.16,"last_trade_time":"2026-02-11T15:06:04","percent_change":0.0,"prev_day_close":3.04499995708466},{"option":"SPY260430P00727000","bid":40.61,"bid_size":137.0,"ask":43.97,"ask_size":1.0,"iv":0.1228,"open_interest":0.0,"volume":0.0,"delta":-0.8647,"gamma":0.0069,"vega":0.6685,"theta":-0.0625,"rho":-0.6394,"theo":42.3355,"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":45.1900005340576},{"option":"SPY260430C00728000","bid":3.15,"bid_size":177.0,"ask":3.18,"ask_size":177.0,"iv":0.1229,"open_interest":108.0,"volume":5.0,"delta":0.167,"gamma":0.0067,"vega":0.7791,"theta":-0.0647,"rho":0.2119,"theo":3.174,"change":0.485,"open":3.35,"high":3.35,"low":3.35,"tick":"up","last_trade_price":3.35,"last_trade_time":"2026-02-18T10:10:37","percent_change":16.9284,"prev_day_close":2.86500000953674},{"option":"SPY260430P00728000","bid":41.45,"bid_size":137.0,"ask":44.83,"ask_size":1.0,"iv":0.1223,"open_interest":0.0,"volume":0.0,"delta":-0.8725,"gamma":0.0067,"vega":0.6384,"theta":-0.0601,"rho":-0.6368,"theo":43.1793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.0249996185303},{"option":"SPY260430C00729000","bid":2.96,"bid_size":178.0,"ask":2.99,"ask_size":178.0,"iv":0.1223,"open_interest":0.0,"volume":1.0,"delta":0.1596,"gamma":0.0065,"vega":0.7583,"theta":-0.0625,"rho":0.2026,"theo":2.9839,"change":0.635,"open":3.33,"high":3.33,"low":3.33,"tick":"down","last_trade_price":3.33,"last_trade_time":"2026-02-18T10:18:11","percent_change":23.5621,"prev_day_close":2.69500005245209},{"option":"SPY260430P00729000","bid":42.31,"bid_size":138.0,"ask":45.69,"ask_size":1.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.8801,"gamma":0.0065,"vega":0.6088,"theta":-0.0577,"rho":-0.641,"theo":44.0323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.8999996185303},{"option":"SPY260430C00730000","bid":2.78,"bid_size":231.0,"ask":2.81,"ask_size":232.0,"iv":0.1217,"open_interest":1814.0,"volume":13.0,"delta":0.1524,"gamma":0.0064,"vega":0.7373,"theta":-0.0603,"rho":0.1935,"theo":2.8033,"change":0.075,"open":3.06,"high":3.11,"low":2.61,"tick":"down","last_trade_price":2.61,"last_trade_time":"2026-02-18T15:30:00","percent_change":2.95858,"prev_day_close":2.5349999666214},{"option":"SPY260430P00730000","bid":43.17,"bid_size":138.0,"ask":46.52,"ask_size":1.0,"iv":0.121,"open_interest":56.0,"volume":0.0,"delta":-0.8876,"gamma":0.0064,"vega":0.5845,"theta":-0.0553,"rho":-0.6312,"theo":44.8913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.5,"last_trade_time":"2026-02-12T12:00:32","percent_change":0.0,"prev_day_close":47.7800006866455},{"option":"SPY260430C00731000","bid":2.61,"bid_size":186.0,"ask":2.64,"ask_size":186.0,"iv":0.1212,"open_interest":23.0,"volume":1.0,"delta":0.1454,"gamma":0.0062,"vega":0.7162,"theta":-0.0582,"rho":0.1845,"theo":2.6323,"change":0.49,"open":2.87,"high":2.87,"low":2.87,"tick":"up","last_trade_price":2.87,"last_trade_time":"2026-02-18T10:14:58","percent_change":20.5882,"prev_day_close":2.37999999523163},{"option":"SPY260430P00731000","bid":44.05,"bid_size":138.0,"ask":47.4,"ask_size":1.0,"iv":0.1207,"open_interest":0.0,"volume":0.0,"delta":-0.8958,"gamma":0.0065,"vega":0.5633,"theta":-0.0534,"rho":-0.6089,"theo":45.7587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.6650009155273},{"option":"SPY260430C00732000","bid":2.45,"bid_size":190.0,"ask":2.48,"ask_size":190.0,"iv":0.1207,"open_interest":200.0,"volume":12.0,"delta":0.1386,"gamma":0.006,"vega":0.6949,"theta":-0.0561,"rho":0.1758,"theo":2.4704,"change":0.225,"open":2.72,"high":2.72,"low":2.32,"tick":"up","last_trade_price":2.46,"last_trade_time":"2026-02-18T15:47:13","percent_change":10.0671,"prev_day_close":2.23500001430511},{"option":"SPY260430P00732000","bid":44.93,"bid_size":139.0,"ask":48.28,"ask_size":1.0,"iv":0.1202,"open_interest":0.0,"volume":0.0,"delta":-0.9037,"gamma":0.0066,"vega":0.5411,"theta":-0.0518,"rho":-0.5906,"theo":46.6376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5699996948242},{"option":"SPY260430C00733000","bid":2.3,"bid_size":195.0,"ask":2.33,"ask_size":195.0,"iv":0.1203,"open_interest":122.0,"volume":0.0,"delta":0.1321,"gamma":0.0059,"vega":0.6737,"theta":-0.054,"rho":0.1675,"theo":2.3174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-17T09:39:36","percent_change":0.0,"prev_day_close":2.09999990463257},{"option":"SPY260430P00733000","bid":45.83,"bid_size":139.0,"ask":49.17,"ask_size":1.0,"iv":0.1197,"open_interest":0.0,"volume":0.0,"delta":-0.9112,"gamma":0.0066,"vega":0.5141,"theta":-0.05,"rho":-0.5807,"theo":47.5279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.76,"last_trade_time":"2026-01-29T10:08:56","percent_change":0.0,"prev_day_close":50.4849987030029},{"option":"SPY260430C00734000","bid":2.16,"bid_size":108.0,"ask":2.18,"ask_size":108.0,"iv":0.1198,"open_interest":205.0,"volume":1.0,"delta":0.1257,"gamma":0.0057,"vega":0.6527,"theta":-0.052,"rho":0.1596,"theo":2.1728,"change":0.435,"open":2.41,"high":2.41,"low":2.41,"tick":"up","last_trade_price":2.41,"last_trade_time":"2026-02-18T12:21:03","percent_change":22.0253,"prev_day_close":1.97500002384186},{"option":"SPY260430P00734000","bid":46.73,"bid_size":140.0,"ask":50.07,"ask_size":1.0,"iv":0.1192,"open_interest":0.0,"volume":0.0,"delta":-0.9182,"gamma":0.0067,"vega":0.4841,"theta":-0.0482,"rho":-0.5795,"theo":48.4273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.4050006866455},{"option":"SPY260430C00735000","bid":2.02,"bid_size":205.0,"ask":2.05,"ask_size":205.0,"iv":0.1194,"open_interest":2044.0,"volume":7.0,"delta":0.1196,"gamma":0.0055,"vega":0.632,"theta":-0.05,"rho":0.1519,"theo":2.0363,"change":0.2,"open":2.22,"high":2.28,"low":2.05,"tick":"down","last_trade_price":2.05,"last_trade_time":"2026-02-18T14:43:06","percent_change":10.8108,"prev_day_close":1.85000002384186},{"option":"SPY260430P00735000","bid":47.64,"bid_size":140.0,"ask":50.98,"ask_size":2.0,"iv":0.1189,"open_interest":4.0,"volume":0.0,"delta":-0.925,"gamma":0.0067,"vega":0.4563,"theta":-0.0464,"rho":-0.4884,"theo":49.3324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.8,"last_trade_time":"2026-01-13T15:27:40","percent_change":0.0,"prev_day_close":52.3900012969971},{"option":"SPY260430C00736000","bid":1.89,"bid_size":210.0,"ask":1.92,"ask_size":210.0,"iv":0.119,"open_interest":388.0,"volume":2.0,"delta":0.1137,"gamma":0.0053,"vega":0.6116,"theta":-0.048,"rho":0.1444,"theo":1.9078,"change":0.215,"open":2.03,"high":2.03,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T14:16:09","percent_change":12.3919,"prev_day_close":1.73500001430511},{"option":"SPY260430P00736000","bid":48.56,"bid_size":141.0,"ask":51.84,"ask_size":1.0,"iv":0.1174,"open_interest":0.0,"volume":0.0,"delta":-0.9337,"gamma":0.0068,"vega":0.4239,"theta":-0.053,"rho":-0.4272,"theo":50.2528,"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":53.2749996185303},{"option":"SPY260430C00737000","bid":1.77,"bid_size":214.0,"ask":1.8,"ask_size":214.0,"iv":0.1186,"open_interest":68.0,"volume":0.0,"delta":0.1081,"gamma":0.0052,"vega":0.5913,"theta":-0.0461,"rho":0.1371,"theo":1.7868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.64,"last_trade_time":"2026-02-17T12:11:25","percent_change":0.0,"prev_day_close":1.625},{"option":"SPY260430P00737000","bid":49.5,"bid_size":142.0,"ask":52.77,"ask_size":1.0,"iv":0.117,"open_interest":0.0,"volume":0.0,"delta":-0.9432,"gamma":0.0072,"vega":0.3903,"theta":-0.0597,"rho":-0.405,"theo":51.1837,"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":54.2299995422363},{"option":"SPY260430C00738000","bid":1.66,"bid_size":219.0,"ask":1.69,"ask_size":219.0,"iv":0.1183,"open_interest":394.0,"volume":2.0,"delta":0.1026,"gamma":0.005,"vega":0.5712,"theta":-0.0443,"rho":0.1301,"theo":1.6733,"change":0.105,"open":1.75,"high":1.75,"low":1.63,"tick":"down","last_trade_price":1.63,"last_trade_time":"2026-02-18T15:39:44","percent_change":6.88525,"prev_day_close":1.52499997615814},{"option":"SPY260430P00738000","bid":50.43,"bid_size":143.0,"ask":53.71,"ask_size":1.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.9519,"gamma":0.0075,"vega":0.3576,"theta":-0.065,"rho":-0.3952,"theo":52.122,"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":55.1949996948242},{"option":"SPY260430C00739000","bid":1.56,"bid_size":121.0,"ask":1.58,"ask_size":121.0,"iv":0.118,"open_interest":181.0,"volume":1.0,"delta":0.0974,"gamma":0.0048,"vega":0.5513,"theta":-0.0425,"rho":0.1236,"theo":1.5667,"change":0.07,"open":1.51,"high":1.51,"low":1.51,"tick":"up","last_trade_price":1.51,"last_trade_time":"2026-02-18T15:18:02","percent_change":4.86111,"prev_day_close":1.43999999761581},{"option":"SPY260430P00739000","bid":51.38,"bid_size":147.0,"ask":54.66,"ask_size":1.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.9598,"gamma":0.0078,"vega":0.3237,"theta":-0.0693,"rho":-0.3915,"theo":53.0669,"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":56.1549987792969},{"option":"SPY260430C00740000","bid":1.46,"bid_size":324.0,"ask":1.48,"ask_size":325.0,"iv":0.1177,"open_interest":2535.0,"volume":29.0,"delta":0.0925,"gamma":0.0046,"vega":0.5318,"theta":-0.0407,"rho":0.1173,"theo":1.4667,"change":0.05,"open":1.62,"high":1.62,"low":1.38,"tick":"up","last_trade_price":1.4,"last_trade_time":"2026-02-18T15:33:22","percent_change":3.7037,"prev_day_close":1.35000002384186},{"option":"SPY260430P00740000","bid":52.35,"bid_size":151.0,"ask":55.62,"ask_size":2.0,"iv":0.1164,"open_interest":0.0,"volume":0.0,"delta":-0.9672,"gamma":0.008,"vega":0.2918,"theta":-0.0731,"rho":-0.3644,"theo":54.0162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.15,"last_trade_time":"2026-02-03T14:02:59","percent_change":0.0,"prev_day_close":57.1350002288818},{"option":"SPY260430C00741000","bid":1.37,"bid_size":337.0,"ask":1.38,"ask_size":211.0,"iv":0.1174,"open_interest":80.0,"volume":0.0,"delta":0.0877,"gamma":0.0045,"vega":0.5129,"theta":-0.039,"rho":0.1113,"theo":1.373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.34,"last_trade_time":"2026-02-17T14:49:50","percent_change":0.0,"prev_day_close":1.25999999046326},{"option":"SPY260430P00741000","bid":53.32,"bid_size":153.0,"ask":56.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.974,"gamma":0.008,"vega":0.267,"theta":-0.0713,"rho":-0.042,"theo":54.9742,"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":58.1149997711182},{"option":"SPY260430C00742000","bid":1.28,"bid_size":351.0,"ask":1.29,"ask_size":223.0,"iv":0.1171,"open_interest":143.0,"volume":2.0,"delta":0.0832,"gamma":0.0043,"vega":0.4945,"theta":-0.0374,"rho":0.1055,"theo":1.2852,"change":0.075,"open":1.44,"high":1.44,"low":1.26,"tick":"down","last_trade_price":1.26,"last_trade_time":"2026-02-18T14:59:53","percent_change":6.32911,"prev_day_close":1.18500000238419},{"option":"SPY260430P00742000","bid":54.27,"bid_size":153.0,"ask":57.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9795,"gamma":0.0065,"vega":0.2111,"theta":-0.0676,"rho":0.0,"theo":55.97,"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":59.0349998474121},{"option":"SPY260430C00743000","bid":1.2,"bid_size":402.0,"ask":1.21,"ask_size":236.0,"iv":0.117,"open_interest":23.0,"volume":1.0,"delta":0.0788,"gamma":0.0041,"vega":0.4765,"theta":-0.0358,"rho":0.1,"theo":1.2033,"change":0.08,"open":1.19,"high":1.19,"low":1.19,"tick":"down","last_trade_price":1.19,"last_trade_time":"2026-02-18T15:00:47","percent_change":7.20721,"prev_day_close":1.11000001430511},{"option":"SPY260430P00743000","bid":55.25,"bid_size":154.0,"ask":58.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9845,"gamma":0.0049,"vega":0.1568,"theta":-0.0676,"rho":0.0,"theo":56.97,"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":60.079999923706},{"option":"SPY260430C00744000","bid":1.12,"bid_size":410.0,"ask":1.14,"ask_size":249.0,"iv":0.1168,"open_interest":20.0,"volume":10.0,"delta":0.0748,"gamma":0.004,"vega":0.4593,"theta":-0.0344,"rho":0.0948,"theo":1.1288,"change":0.19,"open":1.04,"high":1.23,"low":1.04,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-18T12:51:55","percent_change":18.2692,"prev_day_close":1.03999996185303},{"option":"SPY260430P00744000","bid":56.22,"bid_size":10.0,"ask":59.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.989,"gamma":0.0035,"vega":0.1074,"theta":-0.0676,"rho":0.0,"theo":57.97,"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":61.0349998474121},{"option":"SPY260430C00745000","bid":1.05,"bid_size":416.0,"ask":1.07,"ask_size":398.0,"iv":0.1167,"open_interest":2674.0,"volume":26.0,"delta":0.0708,"gamma":0.0038,"vega":0.4416,"theta":-0.0329,"rho":0.0897,"theo":1.0554,"change":0.03,"open":1.15,"high":1.17,"low":1.01,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-18T15:33:00","percent_change":3.06122,"prev_day_close":0.980000019073486},{"option":"SPY260430P00745000","bid":57.22,"bid_size":10.0,"ask":60.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0022,"vega":0.0617,"theta":-0.0676,"rho":0.0,"theo":58.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.1,"last_trade_time":"2025-12-29T11:18:43","percent_change":0.0,"prev_day_close":62.0049991607666},{"option":"SPY260430C00746000","bid":0.99,"bid_size":273.0,"ask":1.0,"ask_size":437.0,"iv":0.1165,"open_interest":7.0,"volume":4.0,"delta":0.0672,"gamma":0.0037,"vega":0.4253,"theta":-0.0315,"rho":0.0852,"theo":0.9906,"change":0.13,"open":1.08,"high":1.08,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T14:03:18","percent_change":14.1304,"prev_day_close":0.9200000166893},{"option":"SPY260430P00746000","bid":58.25,"bid_size":155.0,"ask":61.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.001,"vega":0.0183,"theta":-0.0676,"rho":0.0,"theo":59.97,"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":63.0350017547607},{"option":"SPY260430C00747000","bid":0.92,"bid_size":428.0,"ask":0.94,"ask_size":412.0,"iv":0.1163,"open_interest":29.0,"volume":12.0,"delta":0.0637,"gamma":0.0035,"vega":0.4091,"theta":-0.0302,"rho":0.0807,"theo":0.9283,"change":0.18,"open":1.02,"high":1.04,"low":1.02,"tick":"up","last_trade_price":1.04,"last_trade_time":"2026-02-18T12:15:08","percent_change":20.9302,"prev_day_close":0.860000014305115},{"option":"SPY260430P00747000","bid":59.22,"bid_size":10.0,"ask":62.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0001,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":60.97,"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":64.060001373291},{"option":"SPY260430C00748000","bid":0.87,"bid_size":273.0,"ask":0.88,"ask_size":441.0,"iv":0.1163,"open_interest":4.0,"volume":0.0,"delta":0.0603,"gamma":0.0034,"vega":0.3935,"theta":-0.0289,"rho":0.0765,"theo":0.8703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.08,"last_trade_time":"2026-02-12T12:14:03","percent_change":0.0,"prev_day_close":0.810000002384186},{"option":"SPY260430P00748000","bid":60.22,"bid_size":10.0,"ask":63.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":61.97,"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":65.0000019073486},{"option":"SPY260430C00749000","bid":0.81,"bid_size":440.0,"ask":0.82,"ask_size":273.0,"iv":0.1161,"open_interest":18.0,"volume":0.0,"delta":0.0572,"gamma":0.0032,"vega":0.3785,"theta":-0.0277,"rho":0.0724,"theo":0.8163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.03,"last_trade_time":"2026-02-12T14:50:53","percent_change":0.0,"prev_day_close":0.759999990463257},{"option":"SPY260430P00749000","bid":61.22,"bid_size":10.0,"ask":64.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":62.97,"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":66.1000022888184},{"option":"SPY260430C00750000","bid":0.76,"bid_size":557.0,"ask":0.78,"ask_size":557.0,"iv":0.1162,"open_interest":4315.0,"volume":1.0,"delta":0.0541,"gamma":0.0031,"vega":0.3636,"theta":-0.0265,"rho":0.0685,"theo":0.7648,"change":0.1,"open":0.81,"high":0.81,"low":0.81,"tick":"up","last_trade_price":0.81,"last_trade_time":"2026-02-18T10:05:16","percent_change":14.0845,"prev_day_close":0.71000000834465},{"option":"SPY260430P00750000","bid":62.25,"bid_size":155.0,"ask":65.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":63.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.38,"last_trade_time":"2026-02-03T13:26:55","percent_change":0.0,"prev_day_close":67.0349998474121},{"option":"SPY260430C00755000","bid":0.56,"bid_size":434.0,"ask":0.57,"ask_size":461.0,"iv":0.1163,"open_interest":1391.0,"volume":2.0,"delta":0.0416,"gamma":0.0025,"vega":0.2988,"theta":-0.0214,"rho":0.0526,"theo":0.5628,"change":0.095,"open":0.62,"high":0.62,"low":0.62,"tick":"no_change","last_trade_price":0.62,"last_trade_time":"2026-02-18T11:04:01","percent_change":18.0952,"prev_day_close":0.524999976158142},{"option":"SPY260430P00755000","bid":67.22,"bid_size":10.0,"ask":70.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":68.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.0,"last_trade_time":"2026-02-12T09:56:52","percent_change":0.0,"prev_day_close":72.0349998474121},{"option":"SPY260430C00760000","bid":0.41,"bid_size":542.0,"ask":0.42,"ask_size":273.0,"iv":0.1168,"open_interest":976.0,"volume":6.0,"delta":0.0321,"gamma":0.002,"vega":0.2454,"theta":-0.0174,"rho":0.0405,"theo":0.42,"change":0.025,"open":0.42,"high":0.42,"low":0.42,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-18T16:14:15","percent_change":6.32911,"prev_day_close":0.394999995827675},{"option":"SPY260430P00760000","bid":72.22,"bid_size":10.0,"ask":75.58,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":73.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":70.93,"last_trade_time":"2026-02-06T14:13:36","percent_change":0.0,"prev_day_close":77.0349998474121},{"option":"SPY260430C00765000","bid":0.31,"bid_size":578.0,"ask":0.32,"ask_size":300.0,"iv":0.1179,"open_interest":2096.0,"volume":0.0,"delta":0.0251,"gamma":0.0016,"vega":0.2027,"theta":-0.0142,"rho":0.0316,"theo":0.3198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-12T12:27:17","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPY260430P00765000","bid":77.22,"bid_size":10.0,"ask":80.65,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":78.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.58,"last_trade_time":"2026-02-03T15:56:06","percent_change":0.0,"prev_day_close":82.0349998474121},{"option":"SPY260430C00770000","bid":0.24,"bid_size":596.0,"ask":0.25,"ask_size":686.0,"iv":0.1194,"open_interest":2307.0,"volume":10.0,"delta":0.0198,"gamma":0.0013,"vega":0.1683,"theta":-0.0118,"rho":0.025,"theo":0.2474,"change":0.005,"open":0.24,"high":0.24,"low":0.24,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-18T15:28:44","percent_change":2.12766,"prev_day_close":0.234999999403954},{"option":"SPY260430P00770000","bid":82.22,"bid_size":10.0,"ask":85.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":83.97,"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":87.1049995422363},{"option":"SPY260430C00775000","bid":0.19,"bid_size":193.0,"ask":0.2,"ask_size":596.0,"iv":0.1214,"open_interest":400.0,"volume":10.0,"delta":0.0158,"gamma":0.0011,"vega":0.1402,"theta":-0.0098,"rho":0.0198,"theo":0.1937,"change":-0.005,"open":0.18,"high":0.18,"low":0.18,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:28:44","percent_change":-2.7027,"prev_day_close":0.185000002384186},{"option":"SPY260430P00775000","bid":87.25,"bid_size":155.0,"ask":90.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":88.97,"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":92.0499992370606},{"option":"SPY260430C00780000","bid":0.15,"bid_size":193.0,"ask":0.16,"ask_size":759.0,"iv":0.1232,"open_interest":1208.0,"volume":0.0,"delta":0.0127,"gamma":0.0009,"vega":0.1176,"theta":-0.0082,"rho":0.016,"theo":0.1543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.33,"last_trade_time":"2026-02-09T12:39:51","percent_change":0.0,"prev_day_close":0.145000003278255},{"option":"SPY260430P00780000","bid":92.22,"bid_size":10.0,"ask":95.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":93.97,"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":97.0349998474121},{"option":"SPY260430C00785000","bid":0.12,"bid_size":178.0,"ask":0.13,"ask_size":686.0,"iv":0.1252,"open_interest":123.0,"volume":0.0,"delta":0.0104,"gamma":0.0007,"vega":0.0999,"theta":-0.007,"rho":0.0131,"theo":0.1256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-13T09:59:56","percent_change":0.0,"prev_day_close":0.119999997317791},{"option":"SPY260430P00785000","bid":97.22,"bid_size":10.0,"ask":100.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":98.97,"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":102.049999237061},{"option":"SPY260430C00790000","bid":0.09,"bid_size":596.0,"ask":0.1,"ask_size":273.0,"iv":0.1264,"open_interest":1666.0,"volume":1.0,"delta":0.0086,"gamma":0.0006,"vega":0.0848,"theta":-0.006,"rho":0.0107,"theo":0.1026,"change":0.005,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-18T10:36:16","percent_change":5.26315,"prev_day_close":0.0950000025331974},{"option":"SPY260430P00790000","bid":102.22,"bid_size":10.0,"ask":105.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":103.97,"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":107.080001831055},{"option":"SPY260430C00795000","bid":0.08,"bid_size":273.0,"ask":0.09,"ask_size":759.0,"iv":0.1298,"open_interest":386.0,"volume":0.0,"delta":0.0072,"gamma":0.0005,"vega":0.0731,"theta":-0.0052,"rho":0.009,"theo":0.0859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-10T09:35:56","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY260430P00795000","bid":107.25,"bid_size":155.0,"ask":110.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":108.97,"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":112.080001831055},{"option":"SPY260430C00800000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":686.0,"iv":0.132,"open_interest":1522.0,"volume":4.0,"delta":0.0061,"gamma":0.0004,"vega":0.0634,"theta":-0.0046,"rho":0.0076,"theo":0.0727,"change":0.01,"open":0.07,"high":0.08,"low":0.07,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T12:09:57","percent_change":14.2857,"prev_day_close":0.0699999984353781},{"option":"SPY260430P00800000","bid":112.25,"bid_size":155.0,"ask":115.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.57,"last_trade_time":"2026-01-30T10:47:27","percent_change":0.0,"prev_day_close":117.034999847412},{"option":"SPY260430C00805000","bid":0.05,"bid_size":759.0,"ask":0.07,"ask_size":759.0,"iv":0.1346,"open_interest":372.0,"volume":2.0,"delta":0.0053,"gamma":0.0004,"vega":0.056,"theta":-0.0041,"rho":0.0066,"theo":0.0633,"change":0.01,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T10:18:28","percent_change":16.6667,"prev_day_close":0.0600000005215406},{"option":"SPY260430P00805000","bid":117.25,"bid_size":155.0,"ask":120.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":118.97,"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":122.104999542236},{"option":"SPY260430C00810000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":686.0,"iv":0.1381,"open_interest":528.0,"volume":8.0,"delta":0.0046,"gamma":0.0003,"vega":0.0498,"theta":-0.0037,"rho":0.0057,"theo":0.0556,"change":0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:29:32","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260430P00810000","bid":122.25,"bid_size":155.0,"ask":125.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":123.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.0,"last_trade_time":"2025-11-04T09:37:04","percent_change":0.0,"prev_day_close":127.329998016357},{"option":"SPY260430C00815000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":273.0,"iv":0.1399,"open_interest":1139.0,"volume":10.0,"delta":0.004,"gamma":0.0003,"vega":0.0444,"theta":-0.0034,"rho":0.005,"theo":0.0492,"change":-0.01,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T13:29:15","percent_change":-20.0,"prev_day_close":0.0499999988824129},{"option":"SPY260430P00815000","bid":127.25,"bid_size":155.0,"ask":130.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":128.97,"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":132.165000915527},{"option":"SPY260430C00820000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":686.0,"iv":0.1446,"open_interest":1751.0,"volume":10.0,"delta":0.0036,"gamma":0.0002,"vega":0.0399,"theta":-0.0031,"rho":0.0044,"theo":0.044,"change":0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:35:44","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260430P00820000","bid":132.25,"bid_size":155.0,"ask":135.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":133.97,"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":137.319999694824},{"option":"SPY260430C00825000","bid":0.04,"bid_size":193.0,"ask":0.05,"ask_size":759.0,"iv":0.149,"open_interest":509.0,"volume":0.0,"delta":0.0033,"gamma":0.0002,"vega":0.0367,"theta":-0.0029,"rho":0.004,"theo":0.0406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-09T09:52:33","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY260430P00825000","bid":137.25,"bid_size":155.0,"ask":140.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":138.97,"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":142.055000305176},{"option":"SPY260430C00830000","bid":0.03,"bid_size":759.0,"ask":0.04,"ask_size":273.0,"iv":0.1498,"open_interest":19850.0,"volume":16340.0,"delta":0.003,"gamma":0.0002,"vega":0.0337,"theta":-0.0027,"rho":0.0037,"theo":0.0374,"change":0.0,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:47:06","percent_change":-9.31323e-8,"prev_day_close":0.0400000000372529},{"option":"SPY260430P00830000","bid":142.25,"bid_size":155.0,"ask":145.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":143.97,"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":147.055000305176},{"option":"SPY260430C00835000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":273.0,"iv":0.1542,"open_interest":181.0,"volume":0.0,"delta":0.0027,"gamma":0.0002,"vega":0.0312,"theta":-0.0026,"rho":0.0034,"theo":0.0347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-04T11:43:45","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260430P00835000","bid":147.25,"bid_size":155.0,"ask":150.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":148.97,"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":152.07999420166},{"option":"SPY260430C00840000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":686.0,"iv":0.1586,"open_interest":13.0,"volume":298.0,"delta":0.0025,"gamma":0.0002,"vega":0.0288,"theta":-0.0024,"rho":0.0031,"theo":0.0323,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:24:12","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260430P00840000","bid":152.25,"bid_size":155.0,"ask":155.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":153.97,"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":157.089996337891},{"option":"SPY260430C00845000","bid":0.03,"bid_size":178.0,"ask":0.04,"ask_size":596.0,"iv":0.1627,"open_interest":3.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.0269,"theta":-0.0023,"rho":0.0028,"theo":0.0303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-21T09:43:20","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY260430P00845000","bid":157.25,"bid_size":155.0,"ask":160.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":158.97,"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":162.069999694824},{"option":"SPY260430C00850000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":273.0,"iv":0.162,"open_interest":5.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0253,"theta":-0.0022,"rho":0.0027,"theo":0.0289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-12T12:45:36","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY260430P00850000","bid":162.25,"bid_size":155.0,"ask":165.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":163.97,"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":167.020004272461},{"option":"SPY260430C00855000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":273.0,"iv":0.1661,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0001,"vega":0.0237,"theta":-0.0021,"rho":0.0025,"theo":0.0272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260430P00855000","bid":167.25,"bid_size":155.0,"ask":170.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":168.97,"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":172.245002746582},{"option":"SPY260430C00860000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":273.0,"iv":0.1702,"open_interest":25.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0223,"theta":-0.002,"rho":0.0023,"theo":0.0258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-20T13:14:59","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260430P00860000","bid":172.25,"bid_size":155.0,"ask":175.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":173.97,"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":177.255004882812},{"option":"SPY260430C00865000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":466.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0206,"theta":-0.0019,"rho":0.0021,"theo":0.0239,"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":0.0249999994412065},{"option":"SPY260430P00865000","bid":177.25,"bid_size":155.0,"ask":180.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":178.97,"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":182.23999786377},{"option":"SPY260430C00870000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.1782,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0194,"theta":-0.0018,"rho":0.002,"theo":0.0227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY260430P00870000","bid":182.25,"bid_size":155.0,"ask":185.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":183.97,"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":187.25},{"option":"SPY260430C00875000","bid":0.02,"bid_size":193.0,"ask":0.03,"ask_size":596.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0001,"vega":0.0182,"theta":-0.0018,"rho":0.0019,"theo":0.0215,"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":0.0199999995529652},{"option":"SPY260430P00875000","bid":187.25,"bid_size":155.0,"ask":190.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":188.97,"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":192.23999786377},{"option":"SPY260430C00880000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.186,"open_interest":10.0,"volume":4.0,"delta":0.0014,"gamma":0.0001,"vega":0.0173,"theta":-0.0017,"rho":0.0018,"theo":0.0205,"change":0.0,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:54:37","percent_change":2.23517e-6,"prev_day_close":0.0199999995529652},{"option":"SPY260430P00880000","bid":192.25,"bid_size":155.0,"ask":195.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":193.97,"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":197.23999786377},{"option":"SPY260430C00885000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":273.0,"iv":0.1821,"open_interest":1.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0165,"theta":-0.0016,"rho":0.0017,"theo":0.0197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-01-23T10:00:54","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY260430P00885000","bid":197.25,"bid_size":155.0,"ask":200.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":198.97,"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":202.23999786377},{"option":"SPY260430C00890000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":686.0,"iv":0.1903,"open_interest":1.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0153,"theta":-0.0016,"rho":0.0015,"theo":0.0183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:50:17","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260430P00890000","bid":202.25,"bid_size":155.0,"ask":205.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":203.97,"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":207.25},{"option":"SPY260430C00895000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.1942,"open_interest":2.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0145,"theta":-0.0015,"rho":0.0015,"theo":0.0176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:50:19","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260430P00895000","bid":207.25,"bid_size":155.0,"ask":210.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":208.97,"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":212.25},{"option":"SPY260430C00900000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.198,"open_interest":8.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0137,"theta":-0.0014,"rho":0.0014,"theo":0.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-10T14:12:25","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260430P00900000","bid":212.25,"bid_size":155.0,"ask":215.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":213.97,"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":217.23999786377},{"option":"SPY260515C00400000","bid":287.01,"bid_size":1.0,"ask":290.39,"ask_size":10.0,"iv":0.517,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0002,"vega":0.0895,"theta":0.0,"rho":0.9277,"theo":288.6317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":285.755004882812},{"option":"SPY260515P00400000","bid":0.59,"bid_size":333.0,"ask":0.6,"ask_size":334.0,"iv":0.5092,"open_interest":4110.0,"volume":45.0,"delta":-0.0099,"gamma":0.0002,"vega":0.0898,"theta":-0.0249,"rho":-0.0164,"theo":0.5899,"change":-0.03,"open":0.6,"high":0.6,"low":0.55,"tick":"up","last_trade_price":0.58,"last_trade_time":"2026-02-18T14:15:23","percent_change":-4.91804,"prev_day_close":0.610000014305115},{"option":"SPY260515C00405000","bid":282.09,"bid_size":1.0,"ask":285.47,"ask_size":10.0,"iv":0.5096,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0002,"vega":0.0944,"theta":0.0,"rho":0.9384,"theo":283.7134,"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":280.834991455078},{"option":"SPY260515P00405000","bid":0.62,"bid_size":335.0,"ask":0.63,"ask_size":335.0,"iv":0.5021,"open_interest":66.0,"volume":1.0,"delta":-0.0106,"gamma":0.0002,"vega":0.095,"theta":-0.026,"rho":-0.0174,"theo":0.6229,"change":-0.075,"open":0.57,"high":0.57,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T10:19:49","percent_change":-11.6279,"prev_day_close":0.644999980926514},{"option":"SPY260515C00410000","bid":277.17,"bid_size":1.0,"ask":280.55,"ask_size":10.0,"iv":0.5021,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0002,"vega":0.0995,"theta":0.0,"rho":0.9491,"theo":278.7964,"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":275.915008544922},{"option":"SPY260515P00410000","bid":0.65,"bid_size":335.0,"ask":0.66,"ask_size":265.0,"iv":0.4948,"open_interest":148.0,"volume":1.0,"delta":-0.0112,"gamma":0.0002,"vega":0.1002,"theta":-0.027,"rho":-0.0184,"theo":0.6553,"change":-0.065,"open":0.61,"high":0.61,"low":0.61,"tick":"down","last_trade_price":0.61,"last_trade_time":"2026-02-18T10:21:37","percent_change":-9.62963,"prev_day_close":0.675000011920929},{"option":"SPY260515C00415000","bid":272.25,"bid_size":1.0,"ask":275.64,"ask_size":10.0,"iv":0.4945,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0002,"vega":0.1048,"theta":0.0,"rho":0.9597,"theo":273.8807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":271.0},{"option":"SPY260515P00415000","bid":0.69,"bid_size":71.0,"ask":0.7,"ask_size":336.0,"iv":0.4887,"open_interest":108.0,"volume":2.0,"delta":-0.0119,"gamma":0.0002,"vega":0.1054,"theta":-0.028,"rho":-0.0195,"theo":0.6908,"change":-0.085,"open":0.63,"high":0.63,"low":0.63,"tick":"no_change","last_trade_price":0.63,"last_trade_time":"2026-02-18T13:01:25","percent_change":-11.8881,"prev_day_close":0.715000003576279},{"option":"SPY260515C00420000","bid":267.34,"bid_size":1.0,"ask":270.72,"ask_size":10.0,"iv":0.4878,"open_interest":0.0,"volume":0.0,"delta":0.9873,"gamma":0.0002,"vega":0.1102,"theta":0.0,"rho":0.9702,"theo":268.9662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":266.084991455078},{"option":"SPY260515P00420000","bid":0.72,"bid_size":337.0,"ask":0.73,"ask_size":265.0,"iv":0.4811,"open_interest":116.0,"volume":0.0,"delta":-0.0126,"gamma":0.0002,"vega":0.1107,"theta":-0.0291,"rho":-0.0207,"theo":0.727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.9,"last_trade_time":"2026-02-17T10:21:22","percent_change":0.0,"prev_day_close":0.75},{"option":"SPY260515C00425000","bid":262.42,"bid_size":1.0,"ask":265.81,"ask_size":10.0,"iv":0.4801,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0002,"vega":0.1159,"theta":0.0,"rho":0.9807,"theo":264.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":261.165008544922},{"option":"SPY260515P00425000","bid":0.76,"bid_size":338.0,"ask":0.77,"ask_size":338.0,"iv":0.4746,"open_interest":79.0,"volume":0.0,"delta":-0.0134,"gamma":0.0002,"vega":0.1164,"theta":-0.0302,"rho":-0.0219,"theo":0.7662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.92,"last_trade_time":"2026-02-17T11:04:11","percent_change":0.0,"prev_day_close":0.784999996423721},{"option":"SPY260515C00430000","bid":257.51,"bid_size":1.0,"ask":260.89,"ask_size":10.0,"iv":0.4732,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0002,"vega":0.1218,"theta":0.0,"rho":0.9912,"theo":259.1416,"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":256.255004882812},{"option":"SPY260515P00430000","bid":0.8,"bid_size":230.0,"ask":0.81,"ask_size":339.0,"iv":0.4679,"open_interest":222.0,"volume":0.0,"delta":-0.0142,"gamma":0.0002,"vega":0.1221,"theta":-0.0313,"rho":-0.0231,"theo":0.8037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-17T11:22:22","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPY260515C00435000","bid":252.6,"bid_size":1.0,"ask":255.98,"ask_size":10.0,"iv":0.4662,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0002,"vega":0.1279,"theta":0.0,"rho":1.0016,"theo":254.2314,"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":251.340003967285},{"option":"SPY260515P00435000","bid":0.84,"bid_size":232.0,"ask":0.85,"ask_size":340.0,"iv":0.461,"open_interest":563.0,"volume":0.0,"delta":-0.015,"gamma":0.0002,"vega":0.1283,"theta":-0.0324,"rho":-0.0245,"theo":0.8444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-17T12:39:05","percent_change":0.0,"prev_day_close":0.870000004768372},{"option":"SPY260515C00440000","bid":247.69,"bid_size":1.0,"ask":251.07,"ask_size":10.0,"iv":0.459,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0003,"vega":0.1343,"theta":0.0,"rho":1.0119,"theo":249.3228,"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":246.434997558594},{"option":"SPY260515P00440000","bid":0.88,"bid_size":236.0,"ask":0.89,"ask_size":265.0,"iv":0.454,"open_interest":280.0,"volume":602.0,"delta":-0.0159,"gamma":0.0003,"vega":0.135,"theta":-0.0336,"rho":-0.026,"theo":0.8882,"change":-0.085,"open":0.89,"high":0.89,"low":0.82,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-18T11:53:14","percent_change":-9.28962,"prev_day_close":0.915000021457672},{"option":"SPY260515C00445000","bid":242.78,"bid_size":1.0,"ask":246.17,"ask_size":10.0,"iv":0.4518,"open_interest":4.0,"volume":0.0,"delta":0.9831,"gamma":0.0003,"vega":0.141,"theta":0.0,"rho":1.0221,"theo":244.4159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.17,"last_trade_time":"2026-02-12T15:50:10","percent_change":0.0,"prev_day_close":241.51000213623},{"option":"SPY260515P00445000","bid":0.93,"bid_size":78.0,"ask":0.94,"ask_size":344.0,"iv":0.4471,"open_interest":353.0,"volume":6.0,"delta":-0.0168,"gamma":0.0003,"vega":0.1419,"theta":-0.0347,"rho":-0.0274,"theo":0.9302,"change":-0.08,"open":0.86,"high":0.88,"low":0.84,"tick":"up","last_trade_price":0.88,"last_trade_time":"2026-02-18T11:55:38","percent_change":-8.33333,"prev_day_close":0.96000000834465},{"option":"SPY260515C00450000","bid":237.88,"bid_size":1.0,"ask":241.26,"ask_size":10.0,"iv":0.4452,"open_interest":5.0,"volume":0.0,"delta":0.9822,"gamma":0.0003,"vega":0.1481,"theta":0.0,"rho":1.0322,"theo":239.5107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.51,"last_trade_time":"2026-02-12T12:57:24","percent_change":0.0,"prev_day_close":236.610000610352},{"option":"SPY260515P00450000","bid":0.97,"bid_size":244.0,"ask":0.99,"ask_size":365.0,"iv":0.441,"open_interest":2969.0,"volume":3.0,"delta":-0.0178,"gamma":0.0003,"vega":0.1493,"theta":-0.0359,"rho":-0.029,"theo":0.9759,"change":-0.115,"open":0.92,"high":0.92,"low":0.89,"tick":"down","last_trade_price":0.89,"last_trade_time":"2026-02-18T10:55:31","percent_change":-11.4428,"prev_day_close":1.00499999523163},{"option":"SPY260515C00455000","bid":232.97,"bid_size":1.0,"ask":236.36,"ask_size":10.0,"iv":0.4377,"open_interest":0.0,"volume":0.0,"delta":0.9811,"gamma":0.0003,"vega":0.1554,"theta":0.0,"rho":1.0422,"theo":234.6075,"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":231.709999084473},{"option":"SPY260515P00455000","bid":1.02,"bid_size":246.0,"ask":1.03,"ask_size":266.0,"iv":0.4339,"open_interest":93.0,"volume":6.0,"delta":-0.0188,"gamma":0.0003,"vega":0.1568,"theta":-0.0372,"rho":-0.0307,"theo":1.026,"change":-0.055,"open":0.94,"high":1.0,"low":0.94,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:55:16","percent_change":-5.21327,"prev_day_close":1.05499994754791},{"option":"SPY260515C00460000","bid":228.07,"bid_size":1.0,"ask":231.45,"ask_size":10.0,"iv":0.4309,"open_interest":2.0,"volume":0.0,"delta":0.98,"gamma":0.0003,"vega":0.1631,"theta":0.0,"rho":1.0521,"theo":229.7064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":224.55,"last_trade_time":"2026-02-17T13:03:51","percent_change":0.0,"prev_day_close":226.805000305176},{"option":"SPY260515P00460000","bid":1.07,"bid_size":250.0,"ask":1.08,"ask_size":266.0,"iv":0.4271,"open_interest":495.0,"volume":7.0,"delta":-0.0199,"gamma":0.0003,"vega":0.1642,"theta":-0.0384,"rho":-0.0324,"theo":1.0762,"change":-0.1,"open":1.09,"high":1.09,"low":1.0,"tick":"up","last_trade_price":1.01,"last_trade_time":"2026-02-18T13:38:29","percent_change":-9.00901,"prev_day_close":1.11000001430511},{"option":"SPY260515C00465000","bid":223.17,"bid_size":1.0,"ask":226.55,"ask_size":10.0,"iv":0.4239,"open_interest":0.0,"volume":0.0,"delta":0.9789,"gamma":0.0004,"vega":0.171,"theta":0.0,"rho":1.062,"theo":224.8076,"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":221.904998779297},{"option":"SPY260515P00465000","bid":1.12,"bid_size":254.0,"ask":1.13,"ask_size":266.0,"iv":0.4203,"open_interest":183.0,"volume":232.0,"delta":-0.0211,"gamma":0.0004,"vega":0.172,"theta":-0.0397,"rho":-0.0342,"theo":1.1285,"change":-0.1,"open":1.05,"high":1.06,"low":1.03,"tick":"up","last_trade_price":1.06,"last_trade_time":"2026-02-18T13:31:24","percent_change":-8.62069,"prev_day_close":1.1599999666214},{"option":"SPY260515C00470000","bid":218.27,"bid_size":1.0,"ask":221.65,"ask_size":10.0,"iv":0.4168,"open_interest":0.0,"volume":0.0,"delta":0.9777,"gamma":0.0004,"vega":0.1793,"theta":0.0,"rho":1.0717,"theo":219.9112,"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":217.01000213623},{"option":"SPY260515P00470000","bid":1.18,"bid_size":252.0,"ask":1.19,"ask_size":347.0,"iv":0.4139,"open_interest":403.0,"volume":320.0,"delta":-0.0223,"gamma":0.0004,"vega":0.1802,"theta":-0.041,"rho":-0.0362,"theo":1.1832,"change":-0.115,"open":1.09,"high":1.1,"low":1.08,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T12:39:15","percent_change":-9.46502,"prev_day_close":1.2150000333786},{"option":"SPY260515C00475000","bid":213.38,"bid_size":1.0,"ask":216.76,"ask_size":10.0,"iv":0.4102,"open_interest":0.0,"volume":0.0,"delta":0.9764,"gamma":0.0004,"vega":0.1879,"theta":0.0,"rho":1.0813,"theo":215.0174,"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":212.11499786377},{"option":"SPY260515P00475000","bid":1.23,"bid_size":346.0,"ask":1.25,"ask_size":369.0,"iv":0.4072,"open_interest":292.0,"volume":68.0,"delta":-0.0236,"gamma":0.0004,"vega":0.1886,"theta":-0.0422,"rho":-0.0382,"theo":1.2373,"change":-0.045,"open":1.15,"high":1.23,"low":1.15,"tick":"no_change","last_trade_price":1.23,"last_trade_time":"2026-02-18T15:43:30","percent_change":-3.52941,"prev_day_close":1.27499997615814},{"option":"SPY260515C00480000","bid":208.48,"bid_size":1.0,"ask":211.87,"ask_size":10.0,"iv":0.4032,"open_interest":3.0,"volume":0.0,"delta":0.9751,"gamma":0.0004,"vega":0.197,"theta":0.0,"rho":1.0908,"theo":210.1264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.77,"last_trade_time":"2026-01-27T10:00:43","percent_change":0.0,"prev_day_close":207.224998474121},{"option":"SPY260515P00480000","bid":1.29,"bid_size":262.0,"ask":1.3,"ask_size":265.0,"iv":0.4002,"open_interest":190.0,"volume":8.0,"delta":-0.025,"gamma":0.0004,"vega":0.1981,"theta":-0.0436,"rho":-0.0404,"theo":1.2982,"change":-0.14,"open":1.2,"high":1.2,"low":1.2,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-18T10:47:36","percent_change":-10.4478,"prev_day_close":1.3400000333786},{"option":"SPY260515C00485000","bid":203.6,"bid_size":1.0,"ask":206.98,"ask_size":10.0,"iv":0.3966,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0005,"vega":0.2067,"theta":0.0,"rho":1.1001,"theo":205.2387,"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":202.334999084473},{"option":"SPY260515P00485000","bid":1.36,"bid_size":252.0,"ask":1.37,"ask_size":266.0,"iv":0.3939,"open_interest":76.0,"volume":12.0,"delta":-0.0264,"gamma":0.0005,"vega":0.2083,"theta":-0.045,"rho":-0.0427,"theo":1.3603,"change":-0.14,"open":1.27,"high":1.27,"low":1.27,"tick":"no_change","last_trade_price":1.27,"last_trade_time":"2026-02-18T12:34:30","percent_change":-9.92908,"prev_day_close":1.4099999666214},{"option":"SPY260515C00490000","bid":198.71,"bid_size":1.0,"ask":202.1,"ask_size":10.0,"iv":0.3896,"open_interest":0.0,"volume":0.0,"delta":0.9721,"gamma":0.0005,"vega":0.2169,"theta":0.0,"rho":1.1093,"theo":200.3544,"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":197.455001831055},{"option":"SPY260515P00490000","bid":1.42,"bid_size":262.0,"ask":1.43,"ask_size":265.0,"iv":0.3871,"open_interest":281.0,"volume":15.0,"delta":-0.028,"gamma":0.0005,"vega":0.219,"theta":-0.0465,"rho":-0.0452,"theo":1.4277,"change":-0.05,"open":1.34,"high":1.43,"low":1.31,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T15:41:24","percent_change":-3.37838,"prev_day_close":1.48000001907349},{"option":"SPY260515C00495000","bid":193.83,"bid_size":1.0,"ask":197.22,"ask_size":10.0,"iv":0.383,"open_interest":3.0,"volume":0.0,"delta":0.9704,"gamma":0.0005,"vega":0.2277,"theta":0.0,"rho":1.1182,"theo":195.4741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.81,"last_trade_time":"2026-01-30T12:08:10","percent_change":0.0,"prev_day_close":192.57999420166},{"option":"SPY260515P00495000","bid":1.49,"bid_size":262.0,"ask":1.51,"ask_size":347.0,"iv":0.3808,"open_interest":190.0,"volume":19.0,"delta":-0.0296,"gamma":0.0005,"vega":0.2294,"theta":-0.0479,"rho":-0.0478,"theo":1.4985,"change":-0.08,"open":1.4,"high":1.56,"low":1.4,"tick":"down","last_trade_price":1.47,"last_trade_time":"2026-02-18T15:53:52","percent_change":-5.16129,"prev_day_close":1.54999995231628},{"option":"SPY260515C00500000","bid":188.95,"bid_size":1.0,"ask":192.34,"ask_size":10.0,"iv":0.3762,"open_interest":31.0,"volume":0.0,"delta":0.9687,"gamma":0.0006,"vega":0.2389,"theta":0.0,"rho":1.127,"theo":190.5982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.0,"last_trade_time":"2026-02-17T10:01:01","percent_change":0.0,"prev_day_close":187.685005187988},{"option":"SPY260515P00500000","bid":1.57,"bid_size":250.0,"ask":1.59,"ask_size":347.0,"iv":0.3744,"open_interest":2256.0,"volume":31.0,"delta":-0.0314,"gamma":0.0006,"vega":0.2403,"theta":-0.0495,"rho":-0.0505,"theo":1.5741,"change":-0.05,"open":1.58,"high":1.58,"low":1.45,"tick":"up","last_trade_price":1.58,"last_trade_time":"2026-02-18T15:37:41","percent_change":-3.06748,"prev_day_close":1.62999999523163},{"option":"SPY260515C00505000","bid":184.08,"bid_size":1.0,"ask":187.46,"ask_size":10.0,"iv":0.3697,"open_interest":1.0,"volume":0.0,"delta":0.9668,"gamma":0.0006,"vega":0.2507,"theta":0.0,"rho":1.1356,"theo":185.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.5,"last_trade_time":"2026-01-21T12:55:33","percent_change":0.0,"prev_day_close":182.814994812012},{"option":"SPY260515P00505000","bid":1.65,"bid_size":250.0,"ask":1.66,"ask_size":252.0,"iv":0.3677,"open_interest":94.0,"volume":0.0,"delta":-0.0333,"gamma":0.0006,"vega":0.2519,"theta":-0.0511,"rho":-0.0535,"theo":1.6558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.7,"last_trade_time":"2026-02-17T15:44:23","percent_change":0.0,"prev_day_close":1.71000003814697},{"option":"SPY260515C00510000","bid":179.19,"bid_size":1.0,"ask":182.6,"ask_size":10.0,"iv":0.3627,"open_interest":1.0,"volume":1.0,"delta":0.9648,"gamma":0.0006,"vega":0.2631,"theta":0.0,"rho":1.1439,"theo":180.8613,"change":5.005,"open":182.96,"high":182.96,"low":182.96,"tick":"down","last_trade_price":182.96,"last_trade_time":"2026-02-18T11:26:37","percent_change":2.81251,"prev_day_close":177.95499420166},{"option":"SPY260515P00510000","bid":1.73,"bid_size":260.0,"ask":1.75,"ask_size":323.0,"iv":0.3613,"open_interest":62.0,"volume":3.0,"delta":-0.0354,"gamma":0.0006,"vega":0.2644,"theta":-0.0528,"rho":-0.0568,"theo":1.7413,"change":-0.2,"open":1.6,"high":1.6,"low":1.6,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T11:04:09","percent_change":-11.1111,"prev_day_close":1.79999995231628},{"option":"SPY260515C00515000","bid":174.33,"bid_size":2.0,"ask":177.74,"ask_size":10.0,"iv":0.3563,"open_interest":3.0,"volume":0.0,"delta":0.9626,"gamma":0.0007,"vega":0.2762,"theta":0.0,"rho":1.152,"theo":176.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.51,"last_trade_time":"2026-02-03T13:33:10","percent_change":0.0,"prev_day_close":173.094993591309},{"option":"SPY260515P00515000","bid":1.82,"bid_size":260.0,"ask":1.84,"ask_size":232.0,"iv":0.3549,"open_interest":126.0,"volume":0.0,"delta":-0.0376,"gamma":0.0007,"vega":0.278,"theta":-0.0545,"rho":-0.0602,"theo":1.8325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-17T15:02:46","percent_change":0.0,"prev_day_close":1.89999997615814},{"option":"SPY260515C00520000","bid":169.48,"bid_size":1.0,"ask":172.88,"ask_size":10.0,"iv":0.3501,"open_interest":7.0,"volume":0.0,"delta":0.9603,"gamma":0.0007,"vega":0.2902,"theta":0.0,"rho":1.1599,"theo":171.1479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":165.04,"last_trade_time":"2026-02-13T09:40:53","percent_change":0.0,"prev_day_close":168.25},{"option":"SPY260515P00520000","bid":1.92,"bid_size":304.0,"ask":1.94,"ask_size":303.0,"iv":0.3486,"open_interest":3079.0,"volume":11.0,"delta":-0.0399,"gamma":0.0007,"vega":0.2929,"theta":-0.0563,"rho":-0.0639,"theo":1.9305,"change":-0.075,"open":1.76,"high":2.01,"low":1.76,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-02-18T16:00:59","percent_change":-3.74065,"prev_day_close":2.00499999523163},{"option":"SPY260515C00525000","bid":164.63,"bid_size":1.0,"ask":168.04,"ask_size":10.0,"iv":0.3439,"open_interest":2.0,"volume":2.0,"delta":0.9578,"gamma":0.0008,"vega":0.3052,"theta":-0.0022,"rho":1.1674,"theo":166.3016,"change":4.99,"open":168.31,"high":168.4,"low":168.31,"tick":"up","last_trade_price":168.4,"last_trade_time":"2026-02-18T10:54:02","percent_change":3.05367,"prev_day_close":163.410003662109},{"option":"SPY260515P00525000","bid":2.03,"bid_size":248.0,"ask":2.05,"ask_size":335.0,"iv":0.3426,"open_interest":629.0,"volume":23.0,"delta":-0.0424,"gamma":0.0008,"vega":0.3085,"theta":-0.0582,"rho":-0.0678,"theo":2.035,"change":-0.09,"open":2.08,"high":2.1,"low":1.87,"tick":"no_change","last_trade_price":2.03,"last_trade_time":"2026-02-18T16:00:50","percent_change":-4.24528,"prev_day_close":2.12000000476837},{"option":"SPY260515C00530000","bid":159.79,"bid_size":1.0,"ask":163.2,"ask_size":10.0,"iv":0.3377,"open_interest":1.0,"volume":0.0,"delta":0.9551,"gamma":0.0008,"vega":0.3211,"theta":-0.0057,"rho":1.1744,"theo":161.4634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.99,"last_trade_time":"2026-01-26T11:10:37","percent_change":0.0,"prev_day_close":158.580001831055},{"option":"SPY260515P00530000","bid":2.14,"bid_size":258.0,"ask":2.16,"ask_size":248.0,"iv":0.3366,"open_interest":465.0,"volume":12.0,"delta":-0.0451,"gamma":0.0008,"vega":0.3235,"theta":-0.0601,"rho":-0.072,"theo":2.1465,"change":-0.17,"open":2.19,"high":2.21,"low":2.01,"tick":"down","last_trade_price":2.07,"last_trade_time":"2026-02-18T15:54:53","percent_change":-7.58929,"prev_day_close":2.24000000953674},{"option":"SPY260515C00535000","bid":154.98,"bid_size":1.0,"ask":158.37,"ask_size":10.0,"iv":0.3318,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0009,"vega":0.3379,"theta":-0.0094,"rho":1.1812,"theo":156.6343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":153.755004882812},{"option":"SPY260515P00535000","bid":2.26,"bid_size":258.0,"ask":2.29,"ask_size":248.0,"iv":0.3304,"open_interest":872.0,"volume":117.0,"delta":-0.0482,"gamma":0.0009,"vega":0.3399,"theta":-0.0622,"rho":-0.0766,"theo":2.2739,"change":0.02,"open":2.25,"high":2.39,"low":2.05,"tick":"up","last_trade_price":2.39,"last_trade_time":"2026-02-18T15:16:44","percent_change":0.843882,"prev_day_close":2.37000000476837},{"option":"SPY260515C00540000","bid":150.14,"bid_size":1.0,"ask":153.55,"ask_size":10.0,"iv":0.3254,"open_interest":1.0,"volume":0.0,"delta":0.949,"gamma":0.001,"vega":0.3555,"theta":-0.0132,"rho":1.1875,"theo":151.815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":151.89,"last_trade_time":"2026-02-12T11:43:21","percent_change":0.0,"prev_day_close":148.910003662109},{"option":"SPY260515P00540000","bid":2.39,"bid_size":258.0,"ask":2.42,"ask_size":248.0,"iv":0.3246,"open_interest":1181.0,"volume":445.0,"delta":-0.0514,"gamma":0.001,"vega":0.3574,"theta":-0.0644,"rho":-0.0817,"theo":2.4052,"change":-0.105,"open":2.4,"high":2.48,"low":2.19,"tick":"no_change","last_trade_price":2.41,"last_trade_time":"2026-02-18T15:41:46","percent_change":-4.17495,"prev_day_close":2.51499998569489},{"option":"SPY260515C00545000","bid":145.46,"bid_size":10.0,"ask":148.74,"ask_size":10.0,"iv":0.3212,"open_interest":2.0,"volume":0.0,"delta":0.9455,"gamma":0.001,"vega":0.3741,"theta":-0.0171,"rho":1.1935,"theo":147.0066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.6,"last_trade_time":"2026-02-09T11:07:05","percent_change":0.0,"prev_day_close":144.110000610352},{"option":"SPY260515P00545000","bid":2.54,"bid_size":275.0,"ask":2.56,"ask_size":274.0,"iv":0.3187,"open_interest":1783.0,"volume":17.0,"delta":-0.0549,"gamma":0.001,"vega":0.3769,"theta":-0.0666,"rho":-0.0872,"theo":2.55,"change":-0.12,"open":2.55,"high":2.55,"low":2.55,"tick":"no_change","last_trade_price":2.55,"last_trade_time":"2026-02-18T15:41:59","percent_change":-4.49438,"prev_day_close":2.67000007629395},{"option":"SPY260515C00550000","bid":140.53,"bid_size":1.0,"ask":143.94,"ask_size":10.0,"iv":0.3136,"open_interest":20.0,"volume":3.0,"delta":0.9418,"gamma":0.0011,"vega":0.394,"theta":-0.0211,"rho":1.1989,"theo":142.21,"change":2.075,"open":143.53,"high":143.53,"low":141.4,"tick":"down","last_trade_price":141.4,"last_trade_time":"2026-02-18T14:44:00","percent_change":1.48933,"prev_day_close":139.324996948242},{"option":"SPY260515P00550000","bid":2.7,"bid_size":265.0,"ask":2.72,"ask_size":264.0,"iv":0.3128,"open_interest":5160.0,"volume":96.0,"delta":-0.0586,"gamma":0.0011,"vega":0.3979,"theta":-0.069,"rho":-0.0929,"theo":2.7041,"change":-0.205,"open":2.76,"high":2.83,"low":2.47,"tick":"no_change","last_trade_price":2.63,"last_trade_time":"2026-02-18T15:55:00","percent_change":-7.23104,"prev_day_close":2.83499991893768},{"option":"SPY260515C00555000","bid":135.75,"bid_size":2.0,"ask":139.16,"ask_size":10.0,"iv":0.3079,"open_interest":6.0,"volume":0.0,"delta":0.9378,"gamma":0.0012,"vega":0.4154,"theta":-0.0251,"rho":1.2038,"theo":137.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.36,"last_trade_time":"2026-02-13T10:02:33","percent_change":0.0,"prev_day_close":134.549995422363},{"option":"SPY260515P00555000","bid":2.87,"bid_size":80.0,"ask":2.89,"ask_size":246.0,"iv":0.3071,"open_interest":937.0,"volume":8.0,"delta":-0.0628,"gamma":0.0012,"vega":0.4204,"theta":-0.0714,"rho":-0.0992,"theo":2.8735,"change":-0.13,"open":2.85,"high":2.94,"low":2.85,"tick":"no_change","last_trade_price":2.89,"last_trade_time":"2026-02-18T15:42:22","percent_change":-4.30464,"prev_day_close":3.01999998092651},{"option":"SPY260515C00560000","bid":131.17,"bid_size":10.0,"ask":134.39,"ask_size":10.0,"iv":0.3043,"open_interest":19.0,"volume":0.0,"delta":0.9334,"gamma":0.0013,"vega":0.4382,"theta":-0.0293,"rho":1.2079,"theo":132.6575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.92,"last_trade_time":"2026-02-17T10:43:35","percent_change":0.0,"prev_day_close":129.794998168945},{"option":"SPY260515P00560000","bid":3.05,"bid_size":256.0,"ask":3.08,"ask_size":246.0,"iv":0.3015,"open_interest":368.0,"volume":10.0,"delta":-0.0672,"gamma":0.0013,"vega":0.4416,"theta":-0.074,"rho":-0.1059,"theo":3.0589,"change":-0.145,"open":3.23,"high":3.23,"low":3.07,"tick":"down","last_trade_price":3.07,"last_trade_time":"2026-02-18T15:41:59","percent_change":-4.51011,"prev_day_close":3.2150000333786},{"option":"SPY260515C00565000","bid":126.2,"bid_size":1.0,"ask":129.64,"ask_size":10.0,"iv":0.2961,"open_interest":24.0,"volume":0.0,"delta":0.9286,"gamma":0.0014,"vega":0.462,"theta":-0.0336,"rho":1.2114,"theo":127.9045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.1,"last_trade_time":"2026-02-17T10:47:10","percent_change":0.0,"prev_day_close":125.049999237061},{"option":"SPY260515P00565000","bid":3.25,"bid_size":256.0,"ask":3.28,"ask_size":246.0,"iv":0.2958,"open_interest":45.0,"volume":18.0,"delta":-0.0721,"gamma":0.0014,"vega":0.4648,"theta":-0.0767,"rho":-0.1133,"theo":3.2603,"change":-0.155,"open":2.98,"high":3.37,"low":2.98,"tick":"no_change","last_trade_price":3.28,"last_trade_time":"2026-02-18T15:42:00","percent_change":-4.51237,"prev_day_close":3.43500006198883},{"option":"SPY260515C00570000","bid":121.46,"bid_size":2.0,"ask":124.9,"ask_size":10.0,"iv":0.2905,"open_interest":24.0,"volume":4.0,"delta":0.9234,"gamma":0.0015,"vega":0.4869,"theta":-0.038,"rho":1.2144,"theo":123.1689,"change":4.9,"open":125.23,"high":125.23,"low":125.23,"tick":"up","last_trade_price":125.23,"last_trade_time":"2026-02-18T10:41:09","percent_change":4.07214,"prev_day_close":120.329998016357},{"option":"SPY260515P00570000","bid":3.47,"bid_size":256.0,"ask":3.5,"ask_size":246.0,"iv":0.2904,"open_interest":484.0,"volume":14.0,"delta":-0.0774,"gamma":0.0015,"vega":0.4907,"theta":-0.0795,"rho":-0.1215,"theo":3.4766,"change":-0.165,"open":3.56,"high":3.56,"low":3.14,"tick":"up","last_trade_price":3.5,"last_trade_time":"2026-02-18T15:42:00","percent_change":-4.50205,"prev_day_close":3.66500008106232},{"option":"SPY260515C00575000","bid":116.73,"bid_size":1.0,"ask":120.18,"ask_size":10.0,"iv":0.285,"open_interest":3.0,"volume":0.0,"delta":0.9178,"gamma":0.0016,"vega":0.5134,"theta":-0.0424,"rho":1.2166,"theo":118.4518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.18,"last_trade_time":"2026-02-12T13:58:28","percent_change":0.0,"prev_day_close":115.625},{"option":"SPY260515P00575000","bid":3.7,"bid_size":157.0,"ask":3.73,"ask_size":79.0,"iv":0.2848,"open_interest":768.0,"volume":25.0,"delta":-0.083,"gamma":0.0016,"vega":0.5185,"theta":-0.0824,"rho":-0.1301,"theo":3.7118,"change":-0.18,"open":3.39,"high":3.74,"low":3.39,"tick":"no_change","last_trade_price":3.74,"last_trade_time":"2026-02-18T15:41:47","percent_change":-4.59184,"prev_day_close":3.92000007629394},{"option":"SPY260515C00580000","bid":112.03,"bid_size":1.0,"ask":115.49,"ask_size":10.0,"iv":0.2792,"open_interest":4.0,"volume":0.0,"delta":0.9117,"gamma":0.0017,"vega":0.5417,"theta":-0.047,"rho":1.2179,"theo":113.755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.74,"last_trade_time":"2026-02-03T11:10:02","percent_change":0.0,"prev_day_close":111.119998931885},{"option":"SPY260515P00580000","bid":3.96,"bid_size":156.0,"ask":3.99,"ask_size":146.0,"iv":0.2794,"open_interest":700.0,"volume":21.0,"delta":-0.0893,"gamma":0.0017,"vega":0.5482,"theta":-0.0854,"rho":-0.1401,"theo":3.9718,"change":-0.195,"open":4.0,"high":4.0,"low":3.74,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-18T15:41:47","percent_change":-4.64839,"prev_day_close":4.1949999332428},{"option":"SPY260515C00585000","bid":107.35,"bid_size":2.0,"ask":110.81,"ask_size":10.0,"iv":0.2738,"open_interest":10.0,"volume":0.0,"delta":0.905,"gamma":0.0018,"vega":0.5716,"theta":-0.0516,"rho":1.2181,"theo":109.0805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.3,"last_trade_time":"2026-02-17T15:26:03","percent_change":0.0,"prev_day_close":106.455001831055},{"option":"SPY260515P00585000","bid":4.24,"bid_size":156.0,"ask":4.27,"ask_size":146.0,"iv":0.274,"open_interest":778.0,"volume":17.0,"delta":-0.0961,"gamma":0.0019,"vega":0.576,"theta":-0.0885,"rho":-0.1495,"theo":4.2544,"change":-0.24,"open":3.89,"high":4.28,"low":3.89,"tick":"down","last_trade_price":4.25,"last_trade_time":"2026-02-18T16:01:59","percent_change":-5.34521,"prev_day_close":4.49000000953674},{"option":"SPY260515C00590000","bid":102.75,"bid_size":1.0,"ask":106.15,"ask_size":10.0,"iv":0.2684,"open_interest":69.0,"volume":0.0,"delta":0.8978,"gamma":0.002,"vega":0.6026,"theta":-0.0564,"rho":1.2174,"theo":104.4303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.44,"last_trade_time":"2026-02-17T14:58:02","percent_change":0.0,"prev_day_close":101.830001831055},{"option":"SPY260515P00590000","bid":4.54,"bid_size":156.0,"ask":4.58,"ask_size":197.0,"iv":0.2685,"open_interest":3521.0,"volume":21.0,"delta":-0.1035,"gamma":0.002,"vega":0.6071,"theta":-0.0916,"rho":-0.1606,"theo":4.5594,"change":-0.23,"open":4.61,"high":4.8,"low":4.16,"tick":"no_change","last_trade_price":4.59,"last_trade_time":"2026-02-18T15:41:13","percent_change":-4.77179,"prev_day_close":4.82000017166138},{"option":"SPY260515C00595000","bid":98.12,"bid_size":2.0,"ask":101.53,"ask_size":10.0,"iv":0.263,"open_interest":6.0,"volume":0.0,"delta":0.89,"gamma":0.0021,"vega":0.6348,"theta":-0.0611,"rho":1.2158,"theo":99.8059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.43,"last_trade_time":"2026-02-13T11:13:02","percent_change":0.0,"prev_day_close":97.2050018310547},{"option":"SPY260515P00595000","bid":4.87,"bid_size":146.0,"ask":4.9,"ask_size":190.0,"iv":0.2632,"open_interest":3787.0,"volume":40.0,"delta":-0.1115,"gamma":0.0022,"vega":0.6406,"theta":-0.0948,"rho":-0.1723,"theo":4.8907,"change":-0.25,"open":5.16,"high":5.16,"low":4.51,"tick":"no_change","last_trade_price":4.92,"last_trade_time":"2026-02-18T15:41:47","percent_change":-4.83559,"prev_day_close":5.17000007629394},{"option":"SPY260515C00600000","bid":93.52,"bid_size":1.0,"ask":96.93,"ask_size":10.0,"iv":0.2577,"open_interest":191.0,"volume":5.0,"delta":0.8815,"gamma":0.0023,"vega":0.6688,"theta":-0.0659,"rho":1.213,"theo":95.2092,"change":4.28,"open":97.08,"high":97.08,"low":96.93,"tick":"down","last_trade_price":96.93,"last_trade_time":"2026-02-18T11:49:07","percent_change":4.61953,"prev_day_close":92.6500015258789},{"option":"SPY260515P00600000","bid":5.23,"bid_size":155.0,"ask":5.26,"ask_size":182.0,"iv":0.258,"open_interest":7645.0,"volume":2200.0,"delta":-0.1202,"gamma":0.0023,"vega":0.6776,"theta":-0.0981,"rho":-0.1852,"theo":5.2513,"change":-0.275,"open":5.45,"high":5.54,"low":4.72,"tick":"up","last_trade_price":5.28,"last_trade_time":"2026-02-18T16:12:59","percent_change":-4.9505,"prev_day_close":5.5550000667572},{"option":"SPY260515C00605000","bid":88.95,"bid_size":1.0,"ask":92.36,"ask_size":10.0,"iv":0.2525,"open_interest":74.0,"volume":0.0,"delta":0.8723,"gamma":0.0025,"vega":0.7048,"theta":-0.0707,"rho":1.2088,"theo":90.6427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":87.03,"last_trade_time":"2026-02-13T15:55:12","percent_change":0.0,"prev_day_close":88.1049995422363},{"option":"SPY260515P00605000","bid":5.62,"bid_size":145.0,"ask":5.65,"ask_size":78.0,"iv":0.2527,"open_interest":388.0,"volume":38.0,"delta":-0.1296,"gamma":0.0025,"vega":0.7109,"theta":-0.1014,"rho":-0.1988,"theo":5.6427,"change":-0.49,"open":5.26,"high":5.92,"low":5.19,"tick":"down","last_trade_price":5.48,"last_trade_time":"2026-02-18T15:54:10","percent_change":-8.2077,"prev_day_close":5.96999979019165},{"option":"SPY260515C00610000","bid":84.41,"bid_size":1.0,"ask":87.82,"ask_size":10.0,"iv":0.2472,"open_interest":113.0,"volume":0.0,"delta":0.8623,"gamma":0.0027,"vega":0.7418,"theta":-0.0756,"rho":1.2032,"theo":86.1092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.78,"last_trade_time":"2026-02-17T11:11:39","percent_change":0.0,"prev_day_close":83.5699996948242},{"option":"SPY260515P00610000","bid":6.04,"bid_size":155.0,"ask":6.08,"ask_size":145.0,"iv":0.2474,"open_interest":1084.0,"volume":265.0,"delta":-0.1399,"gamma":0.0027,"vega":0.748,"theta":-0.1047,"rho":-0.2138,"theo":6.0707,"change":-0.44,"open":6.34,"high":6.41,"low":5.46,"tick":"no_change","last_trade_price":5.99,"last_trade_time":"2026-02-18T15:51:57","percent_change":-6.84292,"prev_day_close":6.42999982833862},{"option":"SPY260515C00615000","bid":79.86,"bid_size":2.0,"ask":83.32,"ask_size":10.0,"iv":0.2423,"open_interest":154.0,"volume":2.0,"delta":0.8514,"gamma":0.0029,"vega":0.7796,"theta":-0.0803,"rho":1.1964,"theo":81.611,"change":2.655,"open":83.13,"high":83.13,"low":81.77,"tick":"down","last_trade_price":81.77,"last_trade_time":"2026-02-18T13:52:44","percent_change":3.35587,"prev_day_close":79.1150016784668},{"option":"SPY260515P00615000","bid":6.5,"bid_size":145.0,"ask":6.54,"ask_size":165.0,"iv":0.2421,"open_interest":5729.0,"volume":60.0,"delta":-0.151,"gamma":0.0029,"vega":0.7874,"theta":-0.108,"rho":-0.2299,"theo":6.5332,"change":-0.42,"open":6.89,"high":6.89,"low":5.88,"tick":"up","last_trade_price":6.5,"last_trade_time":"2026-02-18T15:59:39","percent_change":-6.06937,"prev_day_close":6.92000007629394},{"option":"SPY260515C00620000","bid":75.42,"bid_size":1.0,"ask":78.87,"ask_size":10.0,"iv":0.2368,"open_interest":445.0,"volume":0.0,"delta":0.8397,"gamma":0.0031,"vega":0.8191,"theta":-0.085,"rho":1.188,"theo":77.1506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.97,"last_trade_time":"2026-02-17T15:10:09","percent_change":0.0,"prev_day_close":74.6649971008301},{"option":"SPY260515P00620000","bid":7.01,"bid_size":79.0,"ask":7.05,"ask_size":144.0,"iv":0.2369,"open_interest":3125.0,"volume":541.0,"delta":-0.1631,"gamma":0.0032,"vega":0.8301,"theta":-0.1112,"rho":-0.2482,"theo":7.0341,"change":-0.6,"open":7.25,"high":7.28,"low":6.38,"tick":"no_change","last_trade_price":6.86,"last_trade_time":"2026-02-18T15:58:33","percent_change":-8.0429,"prev_day_close":7.46000003814697},{"option":"SPY260515C00625000","bid":71.97,"bid_size":4.0,"ask":73.56,"ask_size":4.0,"iv":0.2321,"open_interest":27.0,"volume":1.0,"delta":0.827,"gamma":0.0033,"vega":0.8602,"theta":-0.0896,"rho":1.1776,"theo":72.7319,"change":4.23,"open":74.54,"high":74.54,"low":74.54,"tick":"up","last_trade_price":74.54,"last_trade_time":"2026-02-18T12:52:16","percent_change":6.01621,"prev_day_close":70.310001373291},{"option":"SPY260515P00625000","bid":7.55,"bid_size":142.0,"ask":7.6,"ask_size":142.0,"iv":0.2316,"open_interest":2704.0,"volume":72.0,"delta":-0.1763,"gamma":0.0034,"vega":0.8673,"theta":-0.1144,"rho":-0.265,"theo":7.582,"change":-0.5,"open":7.93,"high":7.93,"low":6.94,"tick":"down","last_trade_price":7.55,"last_trade_time":"2026-02-18T16:01:20","percent_change":-6.21118,"prev_day_close":8.0499997138977},{"option":"SPY260515C00630000","bid":67.81,"bid_size":4.0,"ask":68.92,"ask_size":10.0,"iv":0.2265,"open_interest":110.0,"volume":302.0,"delta":0.8132,"gamma":0.0036,"vega":0.9016,"theta":-0.0941,"rho":1.1654,"theo":68.3593,"change":1.335,"open":70.14,"high":70.14,"low":67.04,"tick":"up","last_trade_price":67.3,"last_trade_time":"2026-02-18T15:34:13","percent_change":2.0238,"prev_day_close":65.9650001525879},{"option":"SPY260515P00630000","bid":8.15,"bid_size":141.0,"ask":8.19,"ask_size":149.0,"iv":0.2265,"open_interest":1422.0,"volume":163.0,"delta":-0.1904,"gamma":0.0036,"vega":0.9096,"theta":-0.1174,"rho":-0.2846,"theo":8.1683,"change":-0.7,"open":8.31,"high":8.31,"low":7.49,"tick":"up","last_trade_price":7.99,"last_trade_time":"2026-02-18T15:57:46","percent_change":-8.05524,"prev_day_close":8.69000005722046},{"option":"SPY260515C00635000","bid":63.33,"bid_size":5.0,"ask":64.8,"ask_size":5.0,"iv":0.2215,"open_interest":35.0,"volume":31.0,"delta":0.7982,"gamma":0.0038,"vega":0.9436,"theta":-0.0984,"rho":1.1515,"theo":64.0364,"change":1.245,"open":65.79,"high":65.79,"low":62.93,"tick":"down","last_trade_price":62.93,"last_trade_time":"2026-02-18T15:18:51","percent_change":2.01832,"prev_day_close":61.6849994659424},{"option":"SPY260515P00635000","bid":8.8,"bid_size":139.0,"ask":8.84,"ask_size":144.0,"iv":0.2213,"open_interest":1645.0,"volume":206.0,"delta":-0.2058,"gamma":0.0039,"vega":0.9548,"theta":-0.1203,"rho":-0.3054,"theo":8.8126,"change":-0.775,"open":9.2,"high":9.25,"low":8.06,"tick":"down","last_trade_price":8.61,"last_trade_time":"2026-02-18T15:57:57","percent_change":-8.25786,"prev_day_close":9.38499975204468},{"option":"SPY260515C00640000","bid":58.09,"bid_size":1.0,"ask":61.51,"ask_size":10.0,"iv":0.2162,"open_interest":66.0,"volume":7.0,"delta":0.7819,"gamma":0.0041,"vega":0.9869,"theta":-0.1025,"rho":1.1351,"theo":59.7681,"change":1.05,"open":61.02,"high":61.02,"low":58.53,"tick":"down","last_trade_price":58.53,"last_trade_time":"2026-02-18T14:57:25","percent_change":1.82672,"prev_day_close":57.480001449585},{"option":"SPY260515P00640000","bid":9.51,"bid_size":138.0,"ask":9.55,"ask_size":139.0,"iv":0.2159,"open_interest":1737.0,"volume":150.0,"delta":-0.2229,"gamma":0.0042,"vega":0.9962,"theta":-0.123,"rho":-0.3285,"theo":9.5237,"change":-0.895,"open":9.9,"high":10.0,"low":8.73,"tick":"down","last_trade_price":9.25,"last_trade_time":"2026-02-18T15:54:40","percent_change":-8.82208,"prev_day_close":10.1449999809265},{"option":"SPY260515C00645000","bid":53.88,"bid_size":1.0,"ask":57.31,"ask_size":10.0,"iv":0.2108,"open_interest":19.0,"volume":1.0,"delta":0.7643,"gamma":0.0044,"vega":1.0302,"theta":-0.1063,"rho":1.116,"theo":55.5616,"change":2.365,"open":55.7,"high":55.7,"low":55.7,"tick":"down","last_trade_price":55.7,"last_trade_time":"2026-02-18T14:31:31","percent_change":4.43424,"prev_day_close":53.3349990844727},{"option":"SPY260515P00645000","bid":10.28,"bid_size":136.0,"ask":10.33,"ask_size":136.0,"iv":0.2106,"open_interest":358.0,"volume":75.0,"delta":-0.2412,"gamma":0.0045,"vega":1.0393,"theta":-0.1256,"rho":-0.3518,"theo":10.2894,"change":-0.985,"open":11.0,"high":11.0,"low":9.44,"tick":"down","last_trade_price":9.99,"last_trade_time":"2026-02-18T15:54:37","percent_change":-8.97494,"prev_day_close":10.9749999046326},{"option":"SPY260515C00650000","bid":50.52,"bid_size":3.0,"ask":51.91,"ask_size":3.0,"iv":0.2055,"open_interest":233.0,"volume":103.0,"delta":0.7452,"gamma":0.0047,"vega":1.0728,"theta":-0.1099,"rho":1.095,"theo":51.4228,"change":0.93,"open":52.69,"high":52.69,"low":50.18,"tick":"down","last_trade_price":50.18,"last_trade_time":"2026-02-18T15:26:22","percent_change":1.88832,"prev_day_close":49.25},{"option":"SPY260515P00650000","bid":11.12,"bid_size":135.0,"ask":11.17,"ask_size":135.0,"iv":0.2053,"open_interest":6947.0,"volume":447.0,"delta":-0.261,"gamma":0.0048,"vega":1.0835,"theta":-0.1278,"rho":-0.3769,"theo":11.1208,"change":-0.81,"open":11.82,"high":11.82,"low":10.11,"tick":"up","last_trade_price":11.07,"last_trade_time":"2026-02-18T15:59:35","percent_change":-6.81818,"prev_day_close":11.8800001144409},{"option":"SPY260515C00651000","bid":48.92,"bid_size":1.0,"ask":52.35,"ask_size":10.0,"iv":0.2044,"open_interest":10.0,"volume":0.0,"delta":0.7411,"gamma":0.0048,"vega":1.0813,"theta":-0.1105,"rho":1.0904,"theo":50.6037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.25,"last_trade_time":"2026-02-12T10:00:50","percent_change":0.0,"prev_day_close":48.4750003814697},{"option":"SPY260515P00651000","bid":11.3,"bid_size":135.0,"ask":11.35,"ask_size":135.0,"iv":0.2043,"open_interest":163.0,"volume":7.0,"delta":-0.2652,"gamma":0.0049,"vega":1.0934,"theta":-0.1282,"rho":-0.3822,"theo":11.2979,"change":-0.63,"open":11.67,"high":11.79,"low":10.47,"tick":"down","last_trade_price":11.44,"last_trade_time":"2026-02-18T15:38:44","percent_change":-5.21955,"prev_day_close":12.0700001716614},{"option":"SPY260515C00652000","bid":48.1,"bid_size":1.0,"ask":51.54,"ask_size":10.0,"iv":0.2033,"open_interest":1.0,"volume":0.0,"delta":0.7371,"gamma":0.0048,"vega":1.0898,"theta":-0.1112,"rho":1.0857,"theo":49.7877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.96,"last_trade_time":"2026-02-17T15:08:32","percent_change":0.0,"prev_day_close":47.6499996185303},{"option":"SPY260515P00652000","bid":11.48,"bid_size":134.0,"ask":11.53,"ask_size":134.0,"iv":0.2031,"open_interest":64.0,"volume":1.0,"delta":-0.2696,"gamma":0.005,"vega":1.1024,"theta":-0.1286,"rho":-0.3904,"theo":11.4823,"change":-0.645,"open":11.62,"high":11.62,"low":11.62,"tick":"down","last_trade_price":11.62,"last_trade_time":"2026-02-18T15:38:44","percent_change":-5.25887,"prev_day_close":12.2649998664856},{"option":"SPY260515C00653000","bid":47.29,"bid_size":1.0,"ask":50.73,"ask_size":10.0,"iv":0.2022,"open_interest":4.0,"volume":0.0,"delta":0.7329,"gamma":0.0049,"vega":1.0984,"theta":-0.1118,"rho":1.0808,"theo":48.9748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.84,"last_trade_time":"2026-02-17T09:40:32","percent_change":0.0,"prev_day_close":46.855001449585},{"option":"SPY260515P00653000","bid":11.66,"bid_size":134.0,"ask":11.71,"ask_size":32.0,"iv":0.202,"open_interest":122.0,"volume":24.0,"delta":-0.2741,"gamma":0.0051,"vega":1.1099,"theta":-0.1289,"rho":-0.3953,"theo":11.6751,"change":-0.955,"open":11.1,"high":12.0,"low":11.1,"tick":"down","last_trade_price":11.51,"last_trade_time":"2026-02-18T15:52:21","percent_change":-7.66145,"prev_day_close":12.4649996757507},{"option":"SPY260515C00654000","bid":46.48,"bid_size":1.0,"ask":49.92,"ask_size":10.0,"iv":0.2012,"open_interest":3.0,"volume":0.0,"delta":0.7287,"gamma":0.005,"vega":1.1069,"theta":-0.1124,"rho":1.0758,"theo":48.1651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.01,"last_trade_time":"2026-02-12T15:59:34","percent_change":0.0,"prev_day_close":46.060001373291},{"option":"SPY260515P00654000","bid":11.85,"bid_size":134.0,"ask":11.9,"ask_size":72.0,"iv":0.201,"open_interest":52.0,"volume":5.0,"delta":-0.2786,"gamma":0.0051,"vega":1.1172,"theta":-0.1293,"rho":-0.4003,"theo":11.863,"change":-1.445,"open":11.22,"high":11.22,"low":11.22,"tick":"down","last_trade_price":11.22,"last_trade_time":"2026-02-18T10:08:24","percent_change":-11.4094,"prev_day_close":12.664999961853},{"option":"SPY260515C00655000","bid":45.67,"bid_size":1.0,"ask":49.11,"ask_size":10.0,"iv":0.1999,"open_interest":186.0,"volume":1.0,"delta":0.7244,"gamma":0.005,"vega":1.1154,"theta":-0.113,"rho":1.0706,"theo":47.3588,"change":2.27,"open":47.54,"high":47.54,"low":47.54,"tick":"up","last_trade_price":47.54,"last_trade_time":"2026-02-18T15:59:38","percent_change":5.01436,"prev_day_close":45.2700004577637},{"option":"SPY260515P00655000","bid":12.04,"bid_size":134.0,"ask":12.1,"ask_size":134.0,"iv":0.1999,"open_interest":634.0,"volume":35.0,"delta":-0.283,"gamma":0.0052,"vega":1.1248,"theta":-0.1296,"rho":-0.4045,"theo":12.0523,"change":-0.96,"open":11.65,"high":11.91,"low":11.04,"tick":"up","last_trade_price":11.91,"last_trade_time":"2026-02-18T14:15:00","percent_change":-7.45921,"prev_day_close":12.8699998855591},{"option":"SPY260515C00656000","bid":44.86,"bid_size":1.0,"ask":48.31,"ask_size":10.0,"iv":0.199,"open_interest":1.0,"volume":0.0,"delta":0.72,"gamma":0.0051,"vega":1.1238,"theta":-0.1136,"rho":1.0653,"theo":46.5559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.6,"last_trade_time":"2026-01-21T14:52:27","percent_change":0.0,"prev_day_close":44.4750003814697},{"option":"SPY260515P00656000","bid":12.23,"bid_size":134.0,"ask":12.29,"ask_size":134.0,"iv":0.1988,"open_interest":29.0,"volume":0.0,"delta":-0.2876,"gamma":0.0053,"vega":1.1332,"theta":-0.1299,"rho":-0.4092,"theo":12.248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.25,"last_trade_time":"2026-02-17T15:55:57","percent_change":0.0,"prev_day_close":13.0799999237061},{"option":"SPY260515C00657000","bid":44.06,"bid_size":1.0,"ask":47.51,"ask_size":10.0,"iv":0.1977,"open_interest":0.0,"volume":0.0,"delta":0.7156,"gamma":0.0051,"vega":1.1322,"theta":-0.1141,"rho":1.0599,"theo":45.7564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.91,"last_trade_time":"2026-02-03T10:38:25","percent_change":0.0,"prev_day_close":43.6849994659424},{"option":"SPY260515P00657000","bid":12.43,"bid_size":133.0,"ask":12.49,"ask_size":133.0,"iv":0.1978,"open_interest":72.0,"volume":2.0,"delta":-0.2921,"gamma":0.0053,"vega":1.1407,"theta":-0.1302,"rho":-0.4144,"theo":12.4372,"change":-0.53,"open":11.57,"high":12.76,"low":11.57,"tick":"up","last_trade_price":12.76,"last_trade_time":"2026-02-18T15:31:46","percent_change":-3.98796,"prev_day_close":13.289999961853},{"option":"SPY260515C00658000","bid":43.26,"bid_size":1.0,"ask":46.72,"ask_size":10.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":0.7111,"gamma":0.0052,"vega":1.1405,"theta":-0.1147,"rho":1.0543,"theo":44.9605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.9050006866455},{"option":"SPY260515P00658000","bid":12.63,"bid_size":133.0,"ask":12.69,"ask_size":133.0,"iv":0.1967,"open_interest":55.0,"volume":5.0,"delta":-0.2967,"gamma":0.0054,"vega":1.1485,"theta":-0.1306,"rho":-0.4208,"theo":12.6345,"change":-1.04,"open":12.97,"high":12.97,"low":12.47,"tick":"down","last_trade_price":12.47,"last_trade_time":"2026-02-18T15:52:21","percent_change":-7.698,"prev_day_close":13.5099997520447},{"option":"SPY260515C00659000","bid":42.47,"bid_size":1.0,"ask":45.92,"ask_size":10.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":0.7065,"gamma":0.0053,"vega":1.1486,"theta":-0.1152,"rho":1.0487,"theo":44.1683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.1299991607666},{"option":"SPY260515P00659000","bid":12.84,"bid_size":72.0,"ask":12.89,"ask_size":133.0,"iv":0.1956,"open_interest":55.0,"volume":1.0,"delta":-0.3015,"gamma":0.0055,"vega":1.1569,"theta":-0.1308,"rho":-0.4271,"theo":12.8391,"change":-0.55,"open":13.18,"high":13.18,"low":13.18,"tick":"down","last_trade_price":13.18,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.00583,"prev_day_close":13.7300000190735},{"option":"SPY260515C00660000","bid":41.67,"bid_size":1.0,"ask":45.14,"ask_size":10.0,"iv":0.1946,"open_interest":278.0,"volume":1.0,"delta":0.7019,"gamma":0.0054,"vega":1.1566,"theta":-0.1157,"rho":1.043,"theo":43.3797,"change":3.64,"open":45.01,"high":45.01,"low":45.01,"tick":"up","last_trade_price":45.01,"last_trade_time":"2026-02-18T11:45:14","percent_change":8.79864,"prev_day_close":41.3700008392334},{"option":"SPY260515P00660000","bid":13.05,"bid_size":72.0,"ask":13.1,"ask_size":154.0,"iv":0.1945,"open_interest":3984.0,"volume":635.0,"delta":-0.3067,"gamma":0.0056,"vega":1.1655,"theta":-0.1311,"rho":-0.4334,"theo":13.0589,"change":-0.98,"open":13.29,"high":13.71,"low":11.88,"tick":"down","last_trade_price":12.97,"last_trade_time":"2026-02-18T16:03:03","percent_change":-7.02509,"prev_day_close":13.9499998092651},{"option":"SPY260515C00661000","bid":40.9,"bid_size":1.0,"ask":44.35,"ask_size":10.0,"iv":0.1936,"open_interest":1.0,"volume":0.0,"delta":0.6971,"gamma":0.0054,"vega":1.1646,"theta":-0.1162,"rho":1.0371,"theo":42.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.1,"last_trade_time":"2026-02-09T10:46:03","percent_change":0.0,"prev_day_close":40.5849990844727},{"option":"SPY260515P00661000","bid":13.26,"bid_size":132.0,"ask":13.32,"ask_size":132.0,"iv":0.1934,"open_interest":213.0,"volume":41.0,"delta":-0.3114,"gamma":0.0056,"vega":1.1735,"theta":-0.1313,"rho":-0.4382,"theo":13.2605,"change":-0.58,"open":12.9,"high":13.77,"low":12.83,"tick":"down","last_trade_price":13.6,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.09027,"prev_day_close":14.1799998283386},{"option":"SPY260515C00662000","bid":40.12,"bid_size":1.0,"ask":43.57,"ask_size":10.0,"iv":0.1922,"open_interest":3.0,"volume":0.0,"delta":0.6923,"gamma":0.0055,"vega":1.1724,"theta":-0.1166,"rho":1.0312,"theo":41.8137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.63,"last_trade_time":"2026-01-30T15:59:10","percent_change":0.0,"prev_day_close":39.8250007629394},{"option":"SPY260515P00662000","bid":13.47,"bid_size":132.0,"ask":13.53,"ask_size":132.0,"iv":0.1923,"open_interest":55.0,"volume":36.0,"delta":-0.3168,"gamma":0.0057,"vega":1.1823,"theta":-0.1315,"rho":-0.4438,"theo":13.4915,"change":-0.58,"open":13.38,"high":14.14,"low":13.0,"tick":"down","last_trade_price":13.83,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.02498,"prev_day_close":14.4099998474121},{"option":"SPY260515C00663000","bid":39.34,"bid_size":1.0,"ask":42.79,"ask_size":10.0,"iv":0.1913,"open_interest":5.0,"volume":2.0,"delta":0.6874,"gamma":0.0056,"vega":1.1801,"theta":-0.1171,"rho":1.0252,"theo":41.0364,"change":3.665,"open":42.1,"high":42.72,"low":42.1,"tick":"up","last_trade_price":42.72,"last_trade_time":"2026-02-18T12:08:27","percent_change":9.3842,"prev_day_close":39.0550003051758},{"option":"SPY260515P00663000","bid":13.69,"bid_size":130.0,"ask":13.75,"ask_size":130.0,"iv":0.1912,"open_interest":26.0,"volume":15.0,"delta":-0.322,"gamma":0.0058,"vega":1.1895,"theta":-0.1317,"rho":-0.451,"theo":13.714,"change":-0.59,"open":14.25,"high":14.26,"low":13.26,"tick":"down","last_trade_price":14.06,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.0273,"prev_day_close":14.6500000953674},{"option":"SPY260515C00664000","bid":38.57,"bid_size":1.0,"ask":42.02,"ask_size":10.0,"iv":0.1902,"open_interest":2.0,"volume":2.0,"delta":0.6825,"gamma":0.0056,"vega":1.1878,"theta":-0.1175,"rho":1.019,"theo":40.2631,"change":3.235,"open":39.41,"high":41.54,"low":39.41,"tick":"up","last_trade_price":41.54,"last_trade_time":"2026-02-18T10:51:32","percent_change":8.44538,"prev_day_close":38.3049983978272},{"option":"SPY260515P00664000","bid":13.92,"bid_size":130.0,"ask":13.98,"ask_size":130.0,"iv":0.1902,"open_interest":10.0,"volume":35.0,"delta":-0.3268,"gamma":0.0059,"vega":1.1969,"theta":-0.1319,"rho":-0.4558,"theo":13.9261,"change":-1.395,"open":13.5,"high":14.28,"low":13.4,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T15:54:43","percent_change":-9.36556,"prev_day_close":14.8949999809265},{"option":"SPY260515C00665000","bid":37.79,"bid_size":1.0,"ask":41.25,"ask_size":10.0,"iv":0.1892,"open_interest":15.0,"volume":0.0,"delta":0.6774,"gamma":0.0057,"vega":1.1954,"theta":-0.1179,"rho":1.0127,"theo":39.4938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.68,"last_trade_time":"2026-02-17T11:20:12","percent_change":0.0,"prev_day_close":37.5550003051758},{"option":"SPY260515P00665000","bid":14.15,"bid_size":129.0,"ask":14.21,"ask_size":129.0,"iv":0.189,"open_interest":814.0,"volume":102.0,"delta":-0.3322,"gamma":0.0059,"vega":1.2061,"theta":-0.1321,"rho":-0.4623,"theo":14.1561,"change":-0.62,"open":13.38,"high":14.89,"low":12.97,"tick":"down","last_trade_price":14.52,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.09511,"prev_day_close":15.1399998664856},{"option":"SPY260515C00666000","bid":37.03,"bid_size":1.0,"ask":40.48,"ask_size":10.0,"iv":0.1881,"open_interest":1.0,"volume":40.0,"delta":0.6723,"gamma":0.0058,"vega":1.2029,"theta":-0.1182,"rho":1.0061,"theo":38.7287,"change":3.585,"open":40.23,"high":40.38,"low":40.23,"tick":"up","last_trade_price":40.38,"last_trade_time":"2026-02-18T12:20:15","percent_change":9.74317,"prev_day_close":36.7950000762939},{"option":"SPY260515P00666000","bid":14.38,"bid_size":129.0,"ask":14.44,"ask_size":148.0,"iv":0.1878,"open_interest":1325.0,"volume":11.0,"delta":-0.338,"gamma":0.006,"vega":1.2127,"theta":-0.1322,"rho":-0.4716,"theo":14.4074,"change":-0.63,"open":14.01,"high":15.05,"low":13.93,"tick":"down","last_trade_price":14.76,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.09357,"prev_day_close":15.3899998664856},{"option":"SPY260515C00667000","bid":36.27,"bid_size":1.0,"ask":39.72,"ask_size":10.0,"iv":0.1869,"open_interest":33.0,"volume":40.0,"delta":0.6671,"gamma":0.0058,"vega":1.2104,"theta":-0.1186,"rho":0.9994,"theo":37.9678,"change":3.55,"open":39.48,"high":39.6,"low":39.48,"tick":"up","last_trade_price":39.6,"last_trade_time":"2026-02-18T12:20:15","percent_change":9.84744,"prev_day_close":36.0499992370606},{"option":"SPY260515P00667000","bid":14.62,"bid_size":69.0,"ask":14.68,"ask_size":128.0,"iv":0.1868,"open_interest":73.0,"volume":9.0,"delta":-0.3432,"gamma":0.0061,"vega":1.2187,"theta":-0.1323,"rho":-0.4753,"theo":14.6395,"change":-0.65,"open":14.25,"high":15.17,"low":14.18,"tick":"down","last_trade_price":15.0,"last_trade_time":"2026-02-18T15:31:48","percent_change":-4.15336,"prev_day_close":15.6500000953674},{"option":"SPY260515C00668000","bid":35.51,"bid_size":1.0,"ask":38.97,"ask_size":10.0,"iv":0.1858,"open_interest":1.0,"volume":0.0,"delta":0.6618,"gamma":0.0059,"vega":1.2177,"theta":-0.1189,"rho":0.9924,"theo":37.2114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.97,"last_trade_time":"2026-02-17T12:09:13","percent_change":0.0,"prev_day_close":35.3150005340576},{"option":"SPY260515P00668000","bid":14.86,"bid_size":128.0,"ask":14.92,"ask_size":128.0,"iv":0.1856,"open_interest":23.0,"volume":9.0,"delta":-0.3491,"gamma":0.0062,"vega":1.2251,"theta":-0.1323,"rho":-0.4806,"theo":14.8927,"change":-0.665,"open":14.39,"high":15.37,"low":14.39,"tick":"down","last_trade_price":15.25,"last_trade_time":"2026-02-18T15:31:47","percent_change":-4.17845,"prev_day_close":15.914999961853},{"option":"SPY260515C00669000","bid":34.75,"bid_size":1.0,"ask":38.21,"ask_size":10.0,"iv":0.1848,"open_interest":3.0,"volume":0.0,"delta":0.6564,"gamma":0.006,"vega":1.2249,"theta":-0.1192,"rho":0.9853,"theo":36.4594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.29,"last_trade_time":"2026-02-17T13:22:48","percent_change":0.0,"prev_day_close":34.5799999237061},{"option":"SPY260515P00669000","bid":15.11,"bid_size":69.0,"ask":15.17,"ask_size":128.0,"iv":0.1846,"open_interest":32.0,"volume":33.0,"delta":-0.3544,"gamma":0.0062,"vega":1.2314,"theta":-0.1324,"rho":-0.4865,"theo":15.1261,"change":-0.68,"open":14.4,"high":15.5,"low":14.4,"tick":"up","last_trade_price":15.5,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.20272,"prev_day_close":16.1799993515015},{"option":"SPY260515C00670000","bid":35.35,"bid_size":2.0,"ask":36.11,"ask_size":2.0,"iv":0.1825,"open_interest":421.0,"volume":0.0,"delta":0.651,"gamma":0.006,"vega":1.2319,"theta":-0.1194,"rho":0.978,"theo":35.712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.35,"last_trade_time":"2026-02-17T13:42:53","percent_change":0.0,"prev_day_close":33.8399982452393},{"option":"SPY260515P00670000","bid":15.36,"bid_size":127.0,"ask":15.42,"ask_size":127.0,"iv":0.1835,"open_interest":1320.0,"volume":149.0,"delta":-0.3606,"gamma":0.0063,"vega":1.238,"theta":-0.1324,"rho":-0.4936,"theo":15.3931,"change":-1.045,"open":16.21,"high":16.21,"low":14.04,"tick":"up","last_trade_price":15.41,"last_trade_time":"2026-02-18T16:06:08","percent_change":-6.35065,"prev_day_close":16.4549999237061},{"option":"SPY260515C00671000","bid":33.25,"bid_size":1.0,"ask":36.72,"ask_size":10.0,"iv":0.1826,"open_interest":14.0,"volume":0.0,"delta":0.6454,"gamma":0.0061,"vega":1.2388,"theta":-0.1197,"rho":0.9706,"theo":34.9694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.9,"last_trade_time":"2026-02-17T11:16:39","percent_change":0.0,"prev_day_close":33.125},{"option":"SPY260515P00671000","bid":15.62,"bid_size":68.0,"ask":15.68,"ask_size":127.0,"iv":0.1824,"open_interest":116.0,"volume":21.0,"delta":-0.3662,"gamma":0.0064,"vega":1.2439,"theta":-0.1325,"rho":-0.4996,"theo":15.6445,"change":-0.71,"open":15.39,"high":16.35,"low":15.14,"tick":"down","last_trade_price":16.02,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.24388,"prev_day_close":16.7300004959106},{"option":"SPY260515C00672000","bid":32.49,"bid_size":1.0,"ask":35.98,"ask_size":10.0,"iv":0.1815,"open_interest":7.0,"volume":0.0,"delta":0.6398,"gamma":0.0062,"vega":1.2454,"theta":-0.1199,"rho":0.9631,"theo":34.2315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.73,"last_trade_time":"2026-02-17T10:16:05","percent_change":0.0,"prev_day_close":32.3999996185303},{"option":"SPY260515P00672000","bid":15.88,"bid_size":126.0,"ask":15.94,"ask_size":126.0,"iv":0.1813,"open_interest":27.0,"volume":7.0,"delta":-0.3726,"gamma":0.0065,"vega":1.2511,"theta":-0.1324,"rho":-0.507,"theo":15.9167,"change":-0.725,"open":14.96,"high":16.65,"low":14.96,"tick":"down","last_trade_price":16.29,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.26094,"prev_day_close":17.0149993896484},{"option":"SPY260515C00673000","bid":31.77,"bid_size":1.0,"ask":35.25,"ask_size":10.0,"iv":0.1804,"open_interest":18.0,"volume":0.0,"delta":0.634,"gamma":0.0063,"vega":1.2518,"theta":-0.12,"rho":0.9555,"theo":33.4985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.75,"last_trade_time":"2026-02-17T09:59:14","percent_change":0.0,"prev_day_close":31.6750001907349},{"option":"SPY260515P00673000","bid":16.15,"bid_size":68.0,"ask":16.21,"ask_size":126.0,"iv":0.1802,"open_interest":23.0,"volume":74.0,"delta":-0.3787,"gamma":0.0066,"vega":1.2572,"theta":-0.1324,"rho":-0.5127,"theo":16.1861,"change":-0.735,"open":15.04,"high":16.91,"low":14.78,"tick":"down","last_trade_price":16.57,"last_trade_time":"2026-02-18T15:31:47","percent_change":-4.24733,"prev_day_close":17.3050003051758},{"option":"SPY260515C00674000","bid":31.04,"bid_size":1.0,"ask":34.52,"ask_size":10.0,"iv":0.1793,"open_interest":49.0,"volume":1.0,"delta":0.6282,"gamma":0.0063,"vega":1.258,"theta":-0.1202,"rho":0.9478,"theo":32.7704,"change":2.925,"open":33.92,"high":33.92,"low":33.92,"tick":"up","last_trade_price":33.92,"last_trade_time":"2026-02-18T11:21:26","percent_change":9.43701,"prev_day_close":30.9949998855591},{"option":"SPY260515P00674000","bid":16.42,"bid_size":126.0,"ask":16.49,"ask_size":126.0,"iv":0.1792,"open_interest":19.0,"volume":14.0,"delta":-0.3844,"gamma":0.0066,"vega":1.2629,"theta":-0.1323,"rho":-0.5186,"theo":16.4439,"change":-0.775,"open":15.34,"high":16.82,"low":15.34,"tick":"up","last_trade_price":16.82,"last_trade_time":"2026-02-18T15:31:52","percent_change":-4.40466,"prev_day_close":17.5949993133545},{"option":"SPY260515C00675000","bid":31.94,"bid_size":2.0,"ask":32.28,"ask_size":2.0,"iv":0.1787,"open_interest":227.0,"volume":41.0,"delta":0.6223,"gamma":0.0064,"vega":1.264,"theta":-0.1203,"rho":0.94,"theo":32.0474,"change":1.825,"open":32.38,"high":33.59,"low":31.74,"tick":"down","last_trade_price":32.08,"last_trade_time":"2026-02-18T15:46:50","percent_change":6.03206,"prev_day_close":30.2550001144409},{"option":"SPY260515P00675000","bid":16.7,"bid_size":124.0,"ask":16.77,"ask_size":141.0,"iv":0.178,"open_interest":1808.0,"volume":165.0,"delta":-0.3908,"gamma":0.0067,"vega":1.2684,"theta":-0.1322,"rho":-0.5255,"theo":16.7329,"change":-1.15,"open":17.0,"high":17.63,"low":15.28,"tick":"up","last_trade_price":16.75,"last_trade_time":"2026-02-18T16:05:29","percent_change":-6.42458,"prev_day_close":17.9000005722046},{"option":"SPY260515C00676000","bid":29.59,"bid_size":1.0,"ask":33.08,"ask_size":10.0,"iv":0.1771,"open_interest":27.0,"volume":0.0,"delta":0.6163,"gamma":0.0065,"vega":1.2698,"theta":-0.1204,"rho":0.932,"theo":31.3294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.25,"last_trade_time":"2026-02-17T12:07:12","percent_change":0.0,"prev_day_close":29.5799999237061},{"option":"SPY260515P00676000","bid":16.98,"bid_size":124.0,"ask":17.05,"ask_size":124.0,"iv":0.177,"open_interest":210.0,"volume":21.0,"delta":-0.3974,"gamma":0.0068,"vega":1.2732,"theta":-0.132,"rho":-0.5319,"theo":17.0213,"change":-1.155,"open":17.89,"high":17.95,"low":16.05,"tick":"up","last_trade_price":17.05,"last_trade_time":"2026-02-18T16:14:27","percent_change":-6.34441,"prev_day_close":18.2049999237061},{"option":"SPY260515C00677000","bid":28.88,"bid_size":1.0,"ask":32.37,"ask_size":10.0,"iv":0.176,"open_interest":20.0,"volume":4.0,"delta":0.6102,"gamma":0.0065,"vega":1.2754,"theta":-0.1204,"rho":0.9239,"theo":30.6166,"change":3.11,"open":30.42,"high":32.0,"low":30.42,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-18T11:16:46","percent_change":10.765,"prev_day_close":28.8900003433228},{"option":"SPY260515P00677000","bid":17.27,"bid_size":123.0,"ask":17.34,"ask_size":123.0,"iv":0.1759,"open_interest":104.0,"volume":8.0,"delta":-0.4038,"gamma":0.0069,"vega":1.2801,"theta":-0.1318,"rho":-0.5424,"theo":17.3085,"change":-0.805,"open":16.54,"high":17.87,"low":16.54,"tick":"down","last_trade_price":17.72,"last_trade_time":"2026-02-18T15:31:46","percent_change":-4.34548,"prev_day_close":18.5249996185303},{"option":"SPY260515C00678000","bid":28.17,"bid_size":1.0,"ask":31.66,"ask_size":10.0,"iv":0.175,"open_interest":367.0,"volume":8.0,"delta":0.6041,"gamma":0.0066,"vega":1.2808,"theta":-0.1204,"rho":0.9155,"theo":29.9093,"change":3.24,"open":30.7,"high":31.4,"low":30.62,"tick":"up","last_trade_price":31.4,"last_trade_time":"2026-02-18T11:05:20","percent_change":11.5057,"prev_day_close":28.1599998474121},{"option":"SPY260515P00678000","bid":17.57,"bid_size":123.0,"ask":17.64,"ask_size":123.0,"iv":0.1748,"open_interest":49.0,"volume":17.0,"delta":-0.4103,"gamma":0.007,"vega":1.2837,"theta":-0.1316,"rho":-0.5456,"theo":17.6015,"change":-0.815,"open":16.75,"high":18.03,"low":16.5,"tick":"up","last_trade_price":18.03,"last_trade_time":"2026-02-18T15:31:47","percent_change":-4.32475,"prev_day_close":18.8449993133545},{"option":"SPY260515C00679000","bid":27.45,"bid_size":1.0,"ask":30.96,"ask_size":10.0,"iv":0.1739,"open_interest":104.0,"volume":3.0,"delta":0.5978,"gamma":0.0067,"vega":1.286,"theta":-0.1204,"rho":0.9068,"theo":29.2075,"change":3.085,"open":29.2,"high":30.6,"low":29.2,"tick":"up","last_trade_price":30.6,"last_trade_time":"2026-02-18T11:31:27","percent_change":11.2121,"prev_day_close":27.5150003433228},{"option":"SPY260515P00679000","bid":17.87,"bid_size":123.0,"ask":17.94,"ask_size":66.0,"iv":0.1737,"open_interest":85.0,"volume":20.0,"delta":-0.417,"gamma":0.007,"vega":1.2875,"theta":-0.1314,"rho":-0.5519,"theo":17.9063,"change":-0.835,"open":17.93,"high":18.34,"low":17.45,"tick":"up","last_trade_price":18.34,"last_trade_time":"2026-02-18T15:31:48","percent_change":-4.35462,"prev_day_close":19.1749992370605},{"option":"SPY260515C00680000","bid":27.34,"bid_size":1.0,"ask":28.8,"ask_size":2.0,"iv":0.1728,"open_interest":170.0,"volume":29.0,"delta":0.5914,"gamma":0.0067,"vega":1.2909,"theta":-0.1203,"rho":0.898,"theo":28.5114,"change":1.51,"open":28.0,"high":30.05,"low":27.53,"tick":"up","last_trade_price":28.35,"last_trade_time":"2026-02-18T15:44:34","percent_change":5.62593,"prev_day_close":26.8400001525879},{"option":"SPY260515P00680000","bid":18.18,"bid_size":123.0,"ask":18.25,"ask_size":110.0,"iv":0.1726,"open_interest":1364.0,"volume":415.0,"delta":-0.4238,"gamma":0.0071,"vega":1.2913,"theta":-0.1311,"rho":-0.557,"theo":18.2163,"change":-1.265,"open":19.04,"high":19.2,"low":16.68,"tick":"up","last_trade_price":18.24,"last_trade_time":"2026-02-18T16:00:55","percent_change":-6.48552,"prev_day_close":19.5050001144409},{"option":"SPY260515C00681000","bid":26.05,"bid_size":1.0,"ask":29.57,"ask_size":10.0,"iv":0.1717,"open_interest":216.0,"volume":14.0,"delta":0.585,"gamma":0.0068,"vega":1.2956,"theta":-0.1202,"rho":0.8889,"theo":27.8212,"change":1.425,"open":27.42,"high":29.41,"low":27.42,"tick":"down","last_trade_price":27.59,"last_trade_time":"2026-02-18T14:41:14","percent_change":5.44621,"prev_day_close":26.164999961853},{"option":"SPY260515P00681000","bid":18.5,"bid_size":122.0,"ask":18.57,"ask_size":122.0,"iv":0.1715,"open_interest":631.0,"volume":2.0,"delta":-0.4308,"gamma":0.0072,"vega":1.295,"theta":-0.1307,"rho":-0.5635,"theo":18.5317,"change":-0.895,"open":18.03,"high":18.95,"low":18.03,"tick":"up","last_trade_price":18.95,"last_trade_time":"2026-02-18T15:31:52","percent_change":-4.50995,"prev_day_close":19.8449993133545},{"option":"SPY260515C00682000","bid":25.37,"bid_size":1.0,"ask":27.19,"ask_size":20.0,"iv":0.1697,"open_interest":105.0,"volume":18.0,"delta":0.5784,"gamma":0.0069,"vega":1.3,"theta":-0.1201,"rho":0.8796,"theo":27.137,"change":0.625,"open":27.0,"high":28.45,"low":26.13,"tick":"no_change","last_trade_price":26.13,"last_trade_time":"2026-02-18T15:23:47","percent_change":2.4505,"prev_day_close":25.5050001144409},{"option":"SPY260515P00682000","bid":18.82,"bid_size":122.0,"ask":18.89,"ask_size":66.0,"iv":0.1704,"open_interest":495.0,"volume":62.0,"delta":-0.4378,"gamma":0.0073,"vega":1.2982,"theta":-0.1304,"rho":-0.5692,"theo":18.8535,"change":-0.885,"open":19.32,"high":19.62,"low":17.52,"tick":"down","last_trade_price":19.31,"last_trade_time":"2026-02-18T15:31:48","percent_change":-4.38227,"prev_day_close":20.1949996948242},{"option":"SPY260515C00683000","bid":24.69,"bid_size":1.0,"ask":28.21,"ask_size":10.0,"iv":0.1695,"open_interest":224.0,"volume":11.0,"delta":0.5718,"gamma":0.0069,"vega":1.304,"theta":-0.1199,"rho":0.8703,"theo":26.459,"change":1.15,"open":26.43,"high":27.8,"low":26.0,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-02-18T14:39:13","percent_change":4.62777,"prev_day_close":24.8500003814697},{"option":"SPY260515P00683000","bid":19.15,"bid_size":122.0,"ask":19.22,"ask_size":122.0,"iv":0.1694,"open_interest":241.0,"volume":70.0,"delta":-0.445,"gamma":0.0074,"vega":1.3014,"theta":-0.13,"rho":-0.5777,"theo":19.1819,"change":-1.57,"open":20.12,"high":20.25,"low":17.78,"tick":"no_change","last_trade_price":18.98,"last_trade_time":"2026-02-18T15:50:04","percent_change":-7.6399,"prev_day_close":20.5500001907349},{"option":"SPY260515C00684000","bid":24.5,"bid_size":1.0,"ask":27.27,"ask_size":1.0,"iv":0.1684,"open_interest":92.0,"volume":8.0,"delta":0.565,"gamma":0.007,"vega":1.3077,"theta":-0.1197,"rho":0.8609,"theo":25.7872,"change":0.885,"open":24.4,"high":27.01,"low":24.4,"tick":"down","last_trade_price":25.06,"last_trade_time":"2026-02-18T15:30:51","percent_change":3.66081,"prev_day_close":24.1750001907349},{"option":"SPY260515P00684000","bid":19.49,"bid_size":66.0,"ask":19.56,"ask_size":122.0,"iv":0.1683,"open_interest":241.0,"volume":83.0,"delta":-0.4523,"gamma":0.0074,"vega":1.304,"theta":-0.1295,"rho":-0.5831,"theo":19.5183,"change":-1.5,"open":20.2,"high":20.55,"low":17.94,"tick":"up","last_trade_price":19.41,"last_trade_time":"2026-02-18T15:59:36","percent_change":-7.1736,"prev_day_close":20.9100008010864},{"option":"SPY260515C00685000","bid":24.41,"bid_size":7.0,"ask":25.34,"ask_size":7.0,"iv":0.1675,"open_interest":944.0,"volume":3564.0,"delta":0.5582,"gamma":0.0071,"vega":1.3111,"theta":-0.1194,"rho":0.8514,"theo":25.1217,"change":1.265,"open":23.98,"high":26.49,"low":23.98,"tick":"up","last_trade_price":24.8,"last_trade_time":"2026-02-18T15:40:20","percent_change":5.37497,"prev_day_close":23.5349998474121},{"option":"SPY260515P00685000","bid":19.83,"bid_size":121.0,"ask":19.91,"ask_size":121.0,"iv":0.1672,"open_interest":1854.0,"volume":3845.0,"delta":-0.4597,"gamma":0.0075,"vega":1.3062,"theta":-0.1291,"rho":-0.5885,"theo":19.8621,"change":-1.45,"open":20.75,"high":20.88,"low":18.4,"tick":"no_change","last_trade_price":19.83,"last_trade_time":"2026-02-18T16:01:38","percent_change":-6.81391,"prev_day_close":21.2799997329712},{"option":"SPY260515C00686000","bid":22.72,"bid_size":1.0,"ask":26.21,"ask_size":10.0,"iv":0.1663,"open_interest":357.0,"volume":17.0,"delta":0.5513,"gamma":0.0071,"vega":1.3142,"theta":-0.1192,"rho":0.8417,"theo":24.4626,"change":1.885,"open":24.84,"high":25.7,"low":24.71,"tick":"up","last_trade_price":24.78,"last_trade_time":"2026-02-18T15:51:12","percent_change":8.23324,"prev_day_close":22.8950004577637},{"option":"SPY260515P00686000","bid":20.18,"bid_size":121.0,"ask":20.26,"ask_size":121.0,"iv":0.1661,"open_interest":453.0,"volume":41.0,"delta":-0.4672,"gamma":0.0076,"vega":1.3081,"theta":-0.1285,"rho":-0.5976,"theo":20.2136,"change":-1.41,"open":21.22,"high":21.22,"low":18.72,"tick":"up","last_trade_price":20.25,"last_trade_time":"2026-02-18T16:08:23","percent_change":-6.5097,"prev_day_close":21.6600008010864},{"option":"SPY260515C00687000","bid":23.78,"bid_size":63.0,"ask":23.83,"ask_size":116.0,"iv":0.1651,"open_interest":446.0,"volume":196.0,"delta":0.5442,"gamma":0.0072,"vega":1.3168,"theta":-0.1188,"rho":0.8319,"theo":23.8071,"change":1.975,"open":22.62,"high":25.13,"low":22.62,"tick":"up","last_trade_price":24.25,"last_trade_time":"2026-02-18T15:57:40","percent_change":8.86644,"prev_day_close":22.2749996185303},{"option":"SPY260515P00687000","bid":20.54,"bid_size":121.0,"ask":20.62,"ask_size":121.0,"iv":0.1651,"open_interest":534.0,"volume":87.0,"delta":-0.4748,"gamma":0.0076,"vega":1.3097,"theta":-0.128,"rho":-0.6001,"theo":20.571,"change":-1.575,"open":21.59,"high":21.6,"low":18.98,"tick":"no_change","last_trade_price":20.47,"last_trade_time":"2026-02-18T15:59:39","percent_change":-7.14448,"prev_day_close":22.0450000762939},{"option":"SPY260515C00688000","bid":23.13,"bid_size":117.0,"ask":23.19,"ask_size":117.0,"iv":0.1641,"open_interest":140.0,"volume":196.0,"delta":0.5371,"gamma":0.0073,"vega":1.3192,"theta":-0.1184,"rho":0.8219,"theo":23.1613,"change":1.46,"open":24.16,"high":24.33,"low":22.75,"tick":"down","last_trade_price":23.11,"last_trade_time":"2026-02-18T16:00:33","percent_change":6.74365,"prev_day_close":21.6499996185303},{"option":"SPY260515P00688000","bid":20.91,"bid_size":121.0,"ask":20.99,"ask_size":121.0,"iv":0.164,"open_interest":786.0,"volume":150.0,"delta":-0.4825,"gamma":0.0077,"vega":1.3102,"theta":-0.1273,"rho":-0.6119,"theo":20.9382,"change":-1.59,"open":21.9,"high":21.9,"low":19.25,"tick":"no_change","last_trade_price":20.85,"last_trade_time":"2026-02-18T15:59:39","percent_change":-7.08556,"prev_day_close":22.4399995803833},{"option":"SPY260515C00689000","bid":22.49,"bid_size":118.0,"ask":22.55,"ask_size":118.0,"iv":0.163,"open_interest":480.0,"volume":27.0,"delta":0.5299,"gamma":0.0073,"vega":1.3212,"theta":-0.118,"rho":0.8116,"theo":22.5225,"change":0.635,"open":22.44,"high":23.5,"low":21.67,"tick":"down","last_trade_price":21.67,"last_trade_time":"2026-02-18T15:13:25","percent_change":3.01878,"prev_day_close":21.0349998474121},{"option":"SPY260515P00689000","bid":21.28,"bid_size":121.0,"ask":21.36,"ask_size":121.0,"iv":0.1629,"open_interest":565.0,"volume":110.0,"delta":-0.4904,"gamma":0.0078,"vega":1.3109,"theta":-0.1267,"rho":-0.6157,"theo":21.313,"change":-1.57,"open":21.15,"high":22.28,"low":19.6,"tick":"up","last_trade_price":21.27,"last_trade_time":"2026-02-18T15:59:45","percent_change":-6.8739,"prev_day_close":22.8399991989136},{"option":"SPY260515C00690000","bid":21.86,"bid_size":120.0,"ask":21.92,"ask_size":120.0,"iv":0.1619,"open_interest":1076.0,"volume":177.0,"delta":0.5228,"gamma":0.0074,"vega":1.3227,"theta":-0.1176,"rho":0.8014,"theo":21.9108,"change":1.35,"open":20.75,"high":23.21,"low":20.6,"tick":"no_change","last_trade_price":21.79,"last_trade_time":"2026-02-18T16:10:11","percent_change":6.6047,"prev_day_close":20.4399995803833},{"option":"SPY260515P00690000","bid":21.66,"bid_size":121.0,"ask":21.74,"ask_size":133.0,"iv":0.1618,"open_interest":1735.0,"volume":256.0,"delta":-0.4983,"gamma":0.0079,"vega":1.3109,"theta":-0.1259,"rho":-0.6206,"theo":21.6947,"change":-2.07,"open":22.73,"high":22.73,"low":19.9,"tick":"down","last_trade_price":21.17,"last_trade_time":"2026-02-18T15:56:43","percent_change":-8.90706,"prev_day_close":23.2399997711182},{"option":"SPY260515C00691000","bid":21.24,"bid_size":120.0,"ask":21.29,"ask_size":120.0,"iv":0.1609,"open_interest":386.0,"volume":25.0,"delta":0.5152,"gamma":0.0074,"vega":1.3239,"theta":-0.117,"rho":0.7902,"theo":21.2667,"change":0.975,"open":20.81,"high":20.81,"low":20.81,"tick":"up","last_trade_price":20.81,"last_trade_time":"2026-02-18T15:35:48","percent_change":4.91555,"prev_day_close":19.835000038147},{"option":"SPY260515P00691000","bid":22.05,"bid_size":121.0,"ask":22.13,"ask_size":121.0,"iv":0.1608,"open_interest":449.0,"volume":39.0,"delta":-0.5064,"gamma":0.0079,"vega":1.3103,"theta":-0.1252,"rho":-0.6257,"theo":22.0836,"change":-1.06,"open":22.55,"high":22.61,"low":20.42,"tick":"up","last_trade_price":22.61,"last_trade_time":"2026-02-18T15:32:26","percent_change":-4.47824,"prev_day_close":23.6699991226196},{"option":"SPY260515C00692000","bid":20.62,"bid_size":120.0,"ask":20.68,"ask_size":120.0,"iv":0.1598,"open_interest":362.0,"volume":3.0,"delta":0.5077,"gamma":0.0075,"vega":1.3246,"theta":-0.1165,"rho":0.7793,"theo":20.6502,"change":0.805,"open":21.61,"high":21.64,"low":20.05,"tick":"down","last_trade_price":20.05,"last_trade_time":"2026-02-18T15:31:14","percent_change":4.18291,"prev_day_close":19.2449998855591},{"option":"SPY260515P00692000","bid":22.45,"bid_size":121.0,"ask":22.53,"ask_size":65.0,"iv":0.1597,"open_interest":326.0,"volume":30.0,"delta":-0.5145,"gamma":0.008,"vega":1.3094,"theta":-0.1244,"rho":-0.6323,"theo":22.4804,"change":-1.52,"open":21.0,"high":23.6,"low":20.89,"tick":"down","last_trade_price":22.58,"last_trade_time":"2026-02-18T15:45:04","percent_change":-6.30705,"prev_day_close":24.0999994277954},{"option":"SPY260515C00693000","bid":20.02,"bid_size":65.0,"ask":20.07,"ask_size":121.0,"iv":0.1587,"open_interest":601.0,"volume":88.0,"delta":0.5001,"gamma":0.0075,"vega":1.3249,"theta":-0.1159,"rho":0.7682,"theo":20.0415,"change":1.685,"open":20.72,"high":21.27,"low":19.1,"tick":"no_change","last_trade_price":20.35,"last_trade_time":"2026-02-18T15:59:00","percent_change":9.02759,"prev_day_close":18.664999961853},{"option":"SPY260515P00693000","bid":22.86,"bid_size":120.0,"ask":22.94,"ask_size":120.0,"iv":0.1587,"open_interest":841.0,"volume":182.0,"delta":-0.5228,"gamma":0.008,"vega":1.3069,"theta":-0.1235,"rho":-0.6391,"theo":22.8865,"change":-1.54,"open":22.61,"high":23.44,"low":21.39,"tick":"down","last_trade_price":22.99,"last_trade_time":"2026-02-18T15:45:04","percent_change":-6.27803,"prev_day_close":24.5299997329712},{"option":"SPY260515C00694000","bid":19.42,"bid_size":65.0,"ask":19.47,"ask_size":121.0,"iv":0.1577,"open_interest":501.0,"volume":95.0,"delta":0.4924,"gamma":0.0076,"vega":1.3247,"theta":-0.1153,"rho":0.7571,"theo":19.4407,"change":1.655,"open":18.71,"high":20.65,"low":18.55,"tick":"no_change","last_trade_price":19.74,"last_trade_time":"2026-02-18T15:59:00","percent_change":9.15123,"prev_day_close":18.085000038147},{"option":"SPY260515P00694000","bid":23.28,"bid_size":65.0,"ask":23.36,"ask_size":120.0,"iv":0.1577,"open_interest":294.0,"volume":23.0,"delta":-0.5312,"gamma":0.0081,"vega":1.3043,"theta":-0.1226,"rho":-0.644,"theo":23.3023,"change":-1.1,"open":21.59,"high":24.12,"low":21.59,"tick":"no_change","last_trade_price":23.88,"last_trade_time":"2026-02-18T15:32:23","percent_change":-4.40352,"prev_day_close":24.9800004959106},{"option":"SPY260515C00695000","bid":18.82,"bid_size":121.0,"ask":18.88,"ask_size":121.0,"iv":0.1566,"open_interest":624.0,"volume":137.0,"delta":0.4847,"gamma":0.0076,"vega":1.324,"theta":-0.1146,"rho":0.7459,"theo":18.8479,"change":1.335,"open":18.04,"high":19.96,"low":17.75,"tick":"down","last_trade_price":18.86,"last_trade_time":"2026-02-18T16:00:38","percent_change":7.61769,"prev_day_close":17.5249996185303},{"option":"SPY260515P00695000","bid":23.7,"bid_size":120.0,"ask":23.79,"ask_size":131.0,"iv":0.1566,"open_interest":1400.0,"volume":522.0,"delta":-0.5402,"gamma":0.0082,"vega":1.3014,"theta":-0.1216,"rho":-0.6529,"theo":23.7436,"change":-2.025,"open":25.0,"high":25.07,"low":21.94,"tick":"no_change","last_trade_price":23.4,"last_trade_time":"2026-02-18T15:50:32","percent_change":-7.9646,"prev_day_close":25.4249992370605},{"option":"SPY260515C00696000","bid":18.24,"bid_size":121.0,"ask":18.29,"ask_size":121.0,"iv":0.1556,"open_interest":266.0,"volume":74.0,"delta":0.4768,"gamma":0.0077,"vega":1.3229,"theta":-0.1138,"rho":0.7346,"theo":18.2633,"change":1.655,"open":19.26,"high":19.52,"low":17.49,"tick":"up","last_trade_price":18.62,"last_trade_time":"2026-02-18T15:55:47","percent_change":9.75538,"prev_day_close":16.9650001525879},{"option":"SPY260515P00696000","bid":24.14,"bid_size":65.0,"ask":24.22,"ask_size":120.0,"iv":0.1556,"open_interest":237.0,"volume":0.0,"delta":-0.5484,"gamma":0.0082,"vega":1.2986,"theta":-0.1206,"rho":-0.655,"theo":24.1613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.38,"last_trade_time":"2026-02-13T15:10:10","percent_change":0.0,"prev_day_close":25.9000005722046},{"option":"SPY260515C00697000","bid":17.67,"bid_size":65.0,"ask":17.72,"ask_size":121.0,"iv":0.1546,"open_interest":463.0,"volume":54.0,"delta":0.4689,"gamma":0.0077,"vega":1.3213,"theta":-0.1131,"rho":0.7231,"theo":17.6871,"change":1.735,"open":18.75,"high":18.77,"low":16.84,"tick":"no_change","last_trade_price":18.15,"last_trade_time":"2026-02-18T15:54:40","percent_change":10.5696,"prev_day_close":16.414999961853},{"option":"SPY260515P00697000","bid":24.58,"bid_size":118.0,"ask":24.67,"ask_size":118.0,"iv":0.1545,"open_interest":737.0,"volume":0.0,"delta":-0.5573,"gamma":0.0083,"vega":1.2935,"theta":-0.1195,"rho":-0.6637,"theo":24.6137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.8,"last_trade_time":"2026-02-13T13:03:20","percent_change":0.0,"prev_day_close":26.335000038147},{"option":"SPY260515C00698000","bid":17.1,"bid_size":121.0,"ask":17.15,"ask_size":121.0,"iv":0.1536,"open_interest":471.0,"volume":60.0,"delta":0.4609,"gamma":0.0078,"vega":1.3192,"theta":-0.1122,"rho":0.7114,"theo":17.1195,"change":1.525,"open":18.13,"high":18.22,"low":16.38,"tick":"no_change","last_trade_price":17.4,"last_trade_time":"2026-02-18T15:59:00","percent_change":9.6063,"prev_day_close":15.875},{"option":"SPY260515P00698000","bid":25.03,"bid_size":117.0,"ask":25.12,"ask_size":117.0,"iv":0.1535,"open_interest":1459.0,"volume":7.0,"delta":-0.5659,"gamma":0.0083,"vega":1.2888,"theta":-0.1184,"rho":-0.6687,"theo":25.0597,"change":-2.87,"open":24.2,"high":24.2,"low":23.82,"tick":"up","last_trade_price":23.95,"last_trade_time":"2026-02-18T13:31:28","percent_change":-10.701,"prev_day_close":26.8200006484985},{"option":"SPY260515C00699000","bid":16.54,"bid_size":122.0,"ask":16.59,"ask_size":66.0,"iv":0.1525,"open_interest":470.0,"volume":34.0,"delta":0.4528,"gamma":0.0078,"vega":1.3164,"theta":-0.1114,"rho":0.6994,"theo":16.5609,"change":0.89,"open":16.01,"high":17.77,"low":15.8,"tick":"up","last_trade_price":16.24,"last_trade_time":"2026-02-18T15:38:18","percent_change":5.79805,"prev_day_close":15.3499999046326},{"option":"SPY260515P00699000","bid":23.76,"bid_size":10.0,"ask":27.27,"ask_size":1.0,"iv":0.1521,"open_interest":241.0,"volume":0.0,"delta":-0.575,"gamma":0.0084,"vega":1.2838,"theta":-0.1171,"rho":-0.6702,"theo":25.5344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.4,"last_trade_time":"2026-02-13T13:11:44","percent_change":0.0,"prev_day_close":27.3050003051758},{"option":"SPY260515C00700000","bid":15.99,"bid_size":122.0,"ask":16.04,"ask_size":66.0,"iv":0.1515,"open_interest":3263.0,"volume":391.0,"delta":0.4446,"gamma":0.0078,"vega":1.3131,"theta":-0.1105,"rho":0.6872,"theo":16.0113,"change":1.13,"open":15.12,"high":17.1,"low":14.98,"tick":"down","last_trade_price":15.96,"last_trade_time":"2026-02-18T16:09:17","percent_change":7.61969,"prev_day_close":14.8300004005432},{"option":"SPY260515P00700000","bid":25.67,"bid_size":6.0,"ask":26.32,"ask_size":5.0,"iv":0.1514,"open_interest":1576.0,"volume":489.0,"delta":-0.584,"gamma":0.0084,"vega":1.2782,"theta":-0.1159,"rho":-0.6758,"theo":26.0071,"change":-1.54,"open":27.19,"high":27.2,"low":24.0,"tick":"no_change","last_trade_price":26.3,"last_trade_time":"2026-02-18T15:40:57","percent_change":-5.53161,"prev_day_close":27.8400001525879},{"option":"SPY260515C00701000","bid":15.45,"bid_size":123.0,"ask":15.5,"ask_size":66.0,"iv":0.1505,"open_interest":991.0,"volume":34.0,"delta":0.4364,"gamma":0.0078,"vega":1.3092,"theta":-0.1095,"rho":0.6748,"theo":15.4712,"change":0.895,"open":16.41,"high":16.49,"low":14.69,"tick":"up","last_trade_price":15.21,"last_trade_time":"2026-02-18T15:40:35","percent_change":6.25218,"prev_day_close":14.3150000572205},{"option":"SPY260515P00701000","bid":24.71,"bid_size":10.0,"ask":28.21,"ask_size":1.0,"iv":0.15,"open_interest":564.0,"volume":0.0,"delta":-0.5931,"gamma":0.0084,"vega":1.2712,"theta":-0.1146,"rho":-0.6805,"theo":26.4903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.45,"last_trade_time":"2026-02-10T15:23:14","percent_change":0.0,"prev_day_close":28.3299999237061},{"option":"SPY260515C00702000","bid":14.92,"bid_size":124.0,"ask":14.97,"ask_size":67.0,"iv":0.1495,"open_interest":272.0,"volume":47.0,"delta":0.4281,"gamma":0.0079,"vega":1.3047,"theta":-0.1085,"rho":0.6624,"theo":14.9407,"change":1.125,"open":15.72,"high":16.06,"low":14.19,"tick":"up","last_trade_price":14.94,"last_trade_time":"2026-02-18T16:05:42","percent_change":8.14332,"prev_day_close":13.8150000572205},{"option":"SPY260515P00702000","bid":25.21,"bid_size":10.0,"ask":28.7,"ask_size":1.0,"iv":0.1491,"open_interest":102.0,"volume":0.0,"delta":-0.6023,"gamma":0.0085,"vega":1.2627,"theta":-0.1132,"rho":-0.6871,"theo":26.9844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.84,"last_trade_time":"2026-02-13T15:16:52","percent_change":0.0,"prev_day_close":28.8549995422363},{"option":"SPY260515C00703000","bid":14.4,"bid_size":126.0,"ask":14.45,"ask_size":68.0,"iv":0.1485,"open_interest":559.0,"volume":91.0,"delta":0.4198,"gamma":0.0079,"vega":1.2997,"theta":-0.1074,"rho":0.65,"theo":14.4199,"change":1.115,"open":13.56,"high":15.29,"low":13.56,"tick":"up","last_trade_price":14.44,"last_trade_time":"2026-02-18T16:05:42","percent_change":8.36773,"prev_day_close":13.3250002861023},{"option":"SPY260515P00703000","bid":25.71,"bid_size":10.0,"ask":29.12,"ask_size":10.0,"iv":0.1481,"open_interest":5.0,"volume":0.0,"delta":-0.6115,"gamma":0.0085,"vega":1.2537,"theta":-0.1118,"rho":-0.6898,"theo":27.4903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.62,"last_trade_time":"2026-02-09T12:06:33","percent_change":0.0,"prev_day_close":29.4000005722046},{"option":"SPY260515C00704000","bid":13.89,"bid_size":127.0,"ask":13.94,"ask_size":68.0,"iv":0.1475,"open_interest":635.0,"volume":16.0,"delta":0.4114,"gamma":0.0079,"vega":1.2942,"theta":-0.1064,"rho":0.6375,"theo":13.9089,"change":0.605,"open":14.75,"high":14.75,"low":13.45,"tick":"no_change","last_trade_price":13.45,"last_trade_time":"2026-02-18T15:31:18","percent_change":4.71001,"prev_day_close":12.8449997901916},{"option":"SPY260515P00704000","bid":26.23,"bid_size":10.0,"ask":29.63,"ask_size":10.0,"iv":0.1471,"open_interest":1.0,"volume":0.0,"delta":-0.6208,"gamma":0.0085,"vega":1.2447,"theta":-0.1103,"rho":-0.6957,"theo":28.0076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.17,"last_trade_time":"2026-02-17T13:37:18","percent_change":0.0,"prev_day_close":29.9349994659424},{"option":"SPY260515C00705000","bid":13.39,"bid_size":128.0,"ask":13.44,"ask_size":69.0,"iv":0.1466,"open_interest":628.0,"volume":71.0,"delta":0.4029,"gamma":0.0079,"vega":1.2881,"theta":-0.1052,"rho":0.6251,"theo":13.4079,"change":0.78,"open":12.8,"high":14.39,"low":12.79,"tick":"up","last_trade_price":13.16,"last_trade_time":"2026-02-18T15:39:18","percent_change":6.30049,"prev_day_close":12.3799996376038},{"option":"SPY260515P00705000","bid":26.76,"bid_size":10.0,"ask":30.17,"ask_size":10.0,"iv":0.1461,"open_interest":253.0,"volume":0.0,"delta":-0.6302,"gamma":0.0085,"vega":1.235,"theta":-0.1087,"rho":-0.6992,"theo":28.5351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.62,"last_trade_time":"2026-02-13T15:28:11","percent_change":0.0,"prev_day_close":30.4900007247925},{"option":"SPY260515C00706000","bid":12.9,"bid_size":129.0,"ask":12.95,"ask_size":129.0,"iv":0.1456,"open_interest":170.0,"volume":45.0,"delta":0.3944,"gamma":0.0079,"vega":1.2814,"theta":-0.104,"rho":0.6124,"theo":12.9169,"change":0.57,"open":12.05,"high":13.84,"low":12.0,"tick":"up","last_trade_price":12.48,"last_trade_time":"2026-02-18T15:31:18","percent_change":4.78589,"prev_day_close":11.9100003242493},{"option":"SPY260515P00706000","bid":27.3,"bid_size":10.0,"ask":30.7,"ask_size":10.0,"iv":0.1451,"open_interest":2.0,"volume":0.0,"delta":-0.6396,"gamma":0.0085,"vega":1.223,"theta":-0.1071,"rho":-0.7048,"theo":29.0758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-13T11:56:27","percent_change":0.0,"prev_day_close":31.0900001525879},{"option":"SPY260515C00707000","bid":12.42,"bid_size":130.0,"ask":12.47,"ask_size":130.0,"iv":0.1446,"open_interest":223.0,"volume":51.0,"delta":0.3858,"gamma":0.0079,"vega":1.274,"theta":-0.1028,"rho":0.5996,"theo":12.4363,"change":0.59,"open":12.74,"high":12.75,"low":11.8,"tick":"up","last_trade_price":12.05,"last_trade_time":"2026-02-18T15:34:24","percent_change":5.14835,"prev_day_close":11.4599995613098},{"option":"SPY260515P00707000","bid":27.85,"bid_size":10.0,"ask":31.29,"ask_size":10.0,"iv":0.1441,"open_interest":2.0,"volume":4.0,"delta":-0.649,"gamma":0.0085,"vega":1.2117,"theta":-0.1054,"rho":-0.7064,"theo":29.628,"change":-3.035,"open":28.64,"high":28.64,"low":28.64,"tick":"up","last_trade_price":28.64,"last_trade_time":"2026-02-18T13:48:06","percent_change":-9.58169,"prev_day_close":31.6750001907349},{"option":"SPY260515C00708000","bid":11.96,"bid_size":71.0,"ask":12.0,"ask_size":132.0,"iv":0.1437,"open_interest":128.0,"volume":31.0,"delta":0.3772,"gamma":0.0079,"vega":1.2658,"theta":-0.1015,"rho":0.5865,"theo":11.9663,"change":0.53,"open":12.69,"high":12.82,"low":11.4,"tick":"up","last_trade_price":11.55,"last_trade_time":"2026-02-18T15:31:14","percent_change":4.80944,"prev_day_close":11.0199999809265},{"option":"SPY260515P00708000","bid":28.41,"bid_size":10.0,"ask":31.86,"ask_size":1.0,"iv":0.1431,"open_interest":2.0,"volume":4.0,"delta":-0.6586,"gamma":0.0085,"vega":1.2007,"theta":-0.1036,"rho":-0.7069,"theo":30.1901,"change":-1.185,"open":31.18,"high":31.18,"low":31.06,"tick":"no_change","last_trade_price":31.06,"last_trade_time":"2026-02-18T15:07:52","percent_change":-3.67499,"prev_day_close":32.2449989318848},{"option":"SPY260515C00709000","bid":11.5,"bid_size":133.0,"ask":11.54,"ask_size":72.0,"iv":0.1428,"open_interest":357.0,"volume":23.0,"delta":0.3686,"gamma":0.0079,"vega":1.257,"theta":-0.1002,"rho":0.5733,"theo":11.5071,"change":0.52,"open":12.23,"high":12.23,"low":10.92,"tick":"up","last_trade_price":11.11,"last_trade_time":"2026-02-18T15:31:13","percent_change":4.9103,"prev_day_close":10.5899996757507},{"option":"SPY260515P00709000","bid":28.98,"bid_size":10.0,"ask":32.44,"ask_size":10.0,"iv":0.1423,"open_interest":1.0,"volume":0.0,"delta":-0.6681,"gamma":0.0085,"vega":1.1877,"theta":-0.1018,"rho":-0.7101,"theo":30.7644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.2,"last_trade_time":"2026-02-10T09:38:06","percent_change":0.0,"prev_day_close":32.8699989318848},{"option":"SPY260515C00710000","bid":11.05,"bid_size":135.0,"ask":11.09,"ask_size":74.0,"iv":0.1418,"open_interest":891.0,"volume":377.0,"delta":0.36,"gamma":0.0079,"vega":1.2475,"theta":-0.0989,"rho":0.5601,"theo":11.0588,"change":0.895,"open":10.79,"high":11.88,"low":10.35,"tick":"up","last_trade_price":11.07,"last_trade_time":"2026-02-18T16:00:59","percent_change":8.79607,"prev_day_close":10.1749997138977},{"option":"SPY260515P00710000","bid":29.57,"bid_size":10.0,"ask":33.02,"ask_size":1.0,"iv":0.1414,"open_interest":106.0,"volume":4.0,"delta":-0.6777,"gamma":0.0085,"vega":1.1734,"theta":-0.1,"rho":-0.7175,"theo":31.3505,"change":-0.9,"open":30.26,"high":32.58,"low":29.21,"tick":"no_change","last_trade_price":32.58,"last_trade_time":"2026-02-18T14:57:41","percent_change":-2.68817,"prev_day_close":33.4799995422363},{"option":"SPY260515C00711000","bid":10.61,"bid_size":138.0,"ask":10.66,"ask_size":138.0,"iv":0.141,"open_interest":58.0,"volume":19.0,"delta":0.3514,"gamma":0.0079,"vega":1.2374,"theta":-0.0975,"rho":0.547,"theo":10.6215,"change":0.76,"open":10.72,"high":10.89,"low":10.14,"tick":"up","last_trade_price":10.52,"last_trade_time":"2026-02-18T15:44:22","percent_change":7.78689,"prev_day_close":9.75999975204468},{"option":"SPY260515P00711000","bid":30.16,"bid_size":10.0,"ask":33.61,"ask_size":1.0,"iv":0.1404,"open_interest":51.0,"volume":0.0,"delta":-0.6873,"gamma":0.0085,"vega":1.157,"theta":-0.098,"rho":-0.7199,"theo":31.9504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.53,"last_trade_time":"2026-02-09T13:58:46","percent_change":0.0,"prev_day_close":34.1300010681152},{"option":"SPY260515C00712000","bid":10.18,"bid_size":139.0,"ask":10.23,"ask_size":139.0,"iv":0.14,"open_interest":452.0,"volume":31.0,"delta":0.3427,"gamma":0.0079,"vega":1.2269,"theta":-0.096,"rho":0.534,"theo":10.1952,"change":0.48,"open":10.86,"high":10.86,"low":9.72,"tick":"down","last_trade_price":9.84,"last_trade_time":"2026-02-18T15:31:46","percent_change":5.1282,"prev_day_close":9.3600001335144},{"option":"SPY260515P00712000","bid":30.77,"bid_size":10.0,"ask":34.22,"ask_size":1.0,"iv":0.1396,"open_interest":4.0,"volume":0.0,"delta":-0.6968,"gamma":0.0084,"vega":1.1419,"theta":-0.096,"rho":-0.722,"theo":32.562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.0,"last_trade_time":"2026-02-12T11:00:02","percent_change":0.0,"prev_day_close":34.7450008392334},{"option":"SPY260515C00713000","bid":9.77,"bid_size":141.0,"ask":9.81,"ask_size":76.0,"iv":0.1392,"open_interest":276.0,"volume":33.0,"delta":0.3341,"gamma":0.0078,"vega":1.2158,"theta":-0.0946,"rho":0.521,"theo":9.7798,"change":1.03,"open":10.03,"high":10.05,"low":9.26,"tick":"up","last_trade_price":10.01,"last_trade_time":"2026-02-18T15:53:38","percent_change":11.4699,"prev_day_close":8.98000001907349},{"option":"SPY260515P00713000","bid":31.4,"bid_size":10.0,"ask":34.86,"ask_size":10.0,"iv":0.1387,"open_interest":0.0,"volume":0.0,"delta":-0.7063,"gamma":0.0084,"vega":1.1272,"theta":-0.0939,"rho":-0.7226,"theo":33.1843,"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":35.3999996185303},{"option":"SPY260515C00714000","bid":9.36,"bid_size":144.0,"ask":9.41,"ask_size":144.0,"iv":0.1383,"open_interest":1786.0,"volume":65.0,"delta":0.3255,"gamma":0.0078,"vega":1.204,"theta":-0.0931,"rho":0.508,"theo":9.3754,"change":0.45,"open":9.91,"high":10.14,"low":8.86,"tick":"up","last_trade_price":9.05,"last_trade_time":"2026-02-18T15:31:46","percent_change":5.23256,"prev_day_close":8.59999990463257},{"option":"SPY260515P00714000","bid":32.03,"bid_size":10.0,"ask":35.49,"ask_size":10.0,"iv":0.138,"open_interest":3.0,"volume":0.0,"delta":-0.7158,"gamma":0.0084,"vega":1.1073,"theta":-0.0918,"rho":-0.723,"theo":33.8228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.37,"last_trade_time":"2026-02-17T13:37:18","percent_change":0.0,"prev_day_close":36.0599994659424},{"option":"SPY260515C00715000","bid":8.97,"bid_size":146.0,"ask":9.01,"ask_size":79.0,"iv":0.1374,"open_interest":1985.0,"volume":101.0,"delta":0.3168,"gamma":0.0078,"vega":1.1916,"theta":-0.0915,"rho":0.4948,"theo":8.9821,"change":0.755,"open":8.87,"high":9.71,"low":8.51,"tick":"up","last_trade_price":8.99,"last_trade_time":"2026-02-18T16:01:42","percent_change":9.16818,"prev_day_close":8.2350001335144},{"option":"SPY260515P00715000","bid":32.68,"bid_size":10.0,"ask":36.14,"ask_size":10.0,"iv":0.1369,"open_interest":1418.0,"volume":0.0,"delta":-0.7253,"gamma":0.0083,"vega":1.0896,"theta":-0.0896,"rho":-0.7246,"theo":34.4713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.24,"last_trade_time":"2026-02-13T09:47:27","percent_change":0.0,"prev_day_close":36.7449989318848},{"option":"SPY260515C00720000","bid":7.17,"bid_size":154.0,"ask":7.21,"ask_size":154.0,"iv":0.1335,"open_interest":1466.0,"volume":146.0,"delta":0.2747,"gamma":0.0075,"vega":1.1203,"theta":-0.0835,"rho":0.4298,"theo":7.1952,"change":0.565,"open":6.69,"high":7.79,"low":6.64,"tick":"no_change","last_trade_price":7.13,"last_trade_time":"2026-02-18T16:10:11","percent_change":8.60624,"prev_day_close":6.56500005722046},{"option":"SPY260515P00720000","bid":36.11,"bid_size":148.0,"ask":39.54,"ask_size":10.0,"iv":0.133,"open_interest":250.0,"volume":3.0,"delta":-0.7718,"gamma":0.0079,"vega":0.9914,"theta":-0.0779,"rho":-0.7277,"theo":37.896,"change":-1.14,"open":35.8,"high":39.15,"low":35.8,"tick":"no_change","last_trade_price":39.15,"last_trade_time":"2026-02-18T14:57:25","percent_change":-2.82948,"prev_day_close":40.2899990081787},{"option":"SPY260515C00725000","bid":5.64,"bid_size":201.0,"ask":5.68,"ask_size":172.0,"iv":0.1299,"open_interest":1775.0,"volume":116.0,"delta":0.2338,"gamma":0.0071,"vega":1.0352,"theta":-0.0748,"rho":0.3663,"theo":5.6607,"change":0.595,"open":5.3,"high":6.2,"low":5.26,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-18T15:58:52","percent_change":11.5422,"prev_day_close":5.15499997138977},{"option":"SPY260515P00725000","bid":39.84,"bid_size":153.0,"ask":43.23,"ask_size":10.0,"iv":0.1293,"open_interest":192.0,"volume":1.0,"delta":-0.8157,"gamma":0.0073,"vega":0.8765,"theta":-0.0652,"rho":-0.7266,"theo":41.6211,"change":-4.56,"open":39.6,"high":39.6,"low":39.6,"tick":"down","last_trade_price":39.6,"last_trade_time":"2026-02-18T10:54:53","percent_change":-10.3261,"prev_day_close":44.1599998474121},{"option":"SPY260515C00730000","bid":4.38,"bid_size":170.0,"ask":4.41,"ask_size":170.0,"iv":0.1268,"open_interest":1308.0,"volume":156.0,"delta":0.1958,"gamma":0.0065,"vega":0.9408,"theta":-0.066,"rho":0.3075,"theo":4.3941,"change":0.525,"open":4.1,"high":4.82,"low":4.1,"tick":"up","last_trade_price":4.52,"last_trade_time":"2026-02-18T15:53:23","percent_change":13.1414,"prev_day_close":3.99500012397766},{"option":"SPY260515P00730000","bid":43.86,"bid_size":134.0,"ask":47.28,"ask_size":1.0,"iv":0.1261,"open_interest":25.0,"volume":0.0,"delta":-0.8557,"gamma":0.0066,"vega":0.7505,"theta":-0.0521,"rho":-0.7064,"theo":45.6201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":46.93,"last_trade_time":"2026-02-17T14:26:08","percent_change":0.0,"prev_day_close":48.3500003814697},{"option":"SPY260515C00735000","bid":3.35,"bid_size":178.0,"ask":3.38,"ask_size":89.0,"iv":0.1242,"open_interest":786.0,"volume":21.0,"delta":0.1613,"gamma":0.0059,"vega":0.8396,"theta":-0.0572,"rho":0.2536,"theo":3.3655,"change":0.38,"open":3.26,"high":3.71,"low":3.25,"tick":"down","last_trade_price":3.44,"last_trade_time":"2026-02-18T15:57:29","percent_change":12.4183,"prev_day_close":3.05999994277954},{"option":"SPY260515P00735000","bid":48.12,"bid_size":135.0,"ask":51.47,"ask_size":1.0,"iv":0.123,"open_interest":6.0,"volume":0.0,"delta":-0.8916,"gamma":0.0059,"vega":0.6226,"theta":-0.0408,"rho":-0.6627,"theo":49.8641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.76,"last_trade_time":"2026-02-12T12:00:58","percent_change":0.0,"prev_day_close":52.7399997711182},{"option":"SPY260515C00740000","bid":2.54,"bid_size":259.0,"ask":2.57,"ask_size":260.0,"iv":0.122,"open_interest":1725.0,"volume":32.0,"delta":0.1309,"gamma":0.0052,"vega":0.7367,"theta":-0.0488,"rho":0.2057,"theo":2.5486,"change":0.24,"open":2.68,"high":2.81,"low":2.44,"tick":"up","last_trade_price":2.56,"last_trade_time":"2026-02-18T16:01:42","percent_change":10.3448,"prev_day_close":2.3199999332428},{"option":"SPY260515P00740000","bid":52.62,"bid_size":138.0,"ask":55.96,"ask_size":1.0,"iv":0.1211,"open_interest":6.0,"volume":0.0,"delta":-0.9277,"gamma":0.0064,"vega":0.49,"theta":-0.0327,"rho":-0.5953,"theo":54.3253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.77,"last_trade_time":"2026-02-12T13:18:22","percent_change":0.0,"prev_day_close":57.3050003051758},{"option":"SPY260515C00745000","bid":1.91,"bid_size":217.0,"ask":1.94,"ask_size":227.0,"iv":0.1204,"open_interest":411.0,"volume":20.0,"delta":0.1048,"gamma":0.0045,"vega":0.6372,"theta":-0.041,"rho":0.1648,"theo":1.9144,"change":0.21,"open":1.85,"high":2.07,"low":1.84,"tick":"up","last_trade_price":1.96,"last_trade_time":"2026-02-18T15:53:25","percent_change":12.0,"prev_day_close":1.75},{"option":"SPY260515P00745000","bid":57.33,"bid_size":148.0,"ask":60.68,"ask_size":1.0,"iv":0.1198,"open_interest":0.0,"volume":0.0,"delta":-0.967,"gamma":0.0075,"vega":0.3176,"theta":-0.0497,"rho":-0.2874,"theo":59.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.69,"last_trade_time":"2026-02-11T10:24:25","percent_change":0.0,"prev_day_close":62.1049995422363},{"option":"SPY260515C00750000","bid":1.43,"bid_size":349.0,"ask":1.45,"ask_size":222.0,"iv":0.1191,"open_interest":978.0,"volume":63.0,"delta":0.0832,"gamma":0.0038,"vega":0.5439,"theta":-0.0342,"rho":0.1309,"theo":1.4331,"change":0.11,"open":1.5,"high":1.58,"low":1.39,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T15:59:39","percent_change":8.33333,"prev_day_close":1.31999999284744},{"option":"SPY260515P00750000","bid":62.22,"bid_size":10.0,"ask":65.65,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.993,"gamma":0.002,"vega":0.0669,"theta":-0.1504,"rho":0.0,"theo":63.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.5,"last_trade_time":"2026-02-12T12:03:27","percent_change":0.0,"prev_day_close":67.0850028991699},{"option":"SPY260515C00755000","bid":1.07,"bid_size":424.0,"ask":1.09,"ask_size":575.0,"iv":0.1183,"open_interest":204.0,"volume":62.0,"delta":0.0657,"gamma":0.0032,"vega":0.4599,"theta":-0.0283,"rho":0.1032,"theo":1.0744,"change":0.06,"open":0.98,"high":1.17,"low":0.98,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:41:46","percent_change":6.06061,"prev_day_close":0.990000009536743},{"option":"SPY260515P00755000","bid":67.22,"bid_size":10.0,"ask":70.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2073,"rho":0.0,"theo":68.97,"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":72.0650024414062},{"option":"SPY260515C00760000","bid":0.81,"bid_size":412.0,"ask":0.82,"ask_size":301.0,"iv":0.1181,"open_interest":1628.0,"volume":15.0,"delta":0.0518,"gamma":0.0027,"vega":0.3873,"theta":-0.0234,"rho":0.0813,"theo":0.8118,"change":0.04,"open":0.86,"high":0.88,"low":0.79,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-18T15:31:26","percent_change":5.33333,"prev_day_close":0.75},{"option":"SPY260515P00760000","bid":72.22,"bid_size":10.0,"ask":75.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2211,"rho":0.0,"theo":73.97,"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":77.1049995422363},{"option":"SPY260515C00765000","bid":0.61,"bid_size":498.0,"ask":0.63,"ask_size":622.0,"iv":0.1182,"open_interest":1293.0,"volume":3.0,"delta":0.041,"gamma":0.0022,"vega":0.3249,"theta":-0.0194,"rho":0.0643,"theo":0.6175,"change":0.08,"open":0.65,"high":0.65,"low":0.65,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-18T10:32:52","percent_change":14.0351,"prev_day_close":0.569999992847443},{"option":"SPY260515P00765000","bid":77.22,"bid_size":151.0,"ask":80.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":78.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.8,"last_trade_time":"2026-02-05T14:32:22","percent_change":0.0,"prev_day_close":82.0349998474121},{"option":"SPY260515C00770000","bid":0.47,"bid_size":538.0,"ask":0.49,"ask_size":693.0,"iv":0.1188,"open_interest":498.0,"volume":1155.0,"delta":0.0326,"gamma":0.0018,"vega":0.2729,"theta":-0.0161,"rho":0.051,"theo":0.4763,"change":0.08,"open":0.5,"high":0.52,"low":0.5,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-18T13:24:43","percent_change":18.1818,"prev_day_close":0.439999997615814},{"option":"SPY260515P00770000","bid":82.22,"bid_size":151.0,"ask":85.65,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.79,"last_trade_time":"2026-02-13T15:21:47","percent_change":0.0,"prev_day_close":87.0349998474121},{"option":"SPY260515C00775000","bid":0.37,"bid_size":185.0,"ask":0.38,"ask_size":731.0,"iv":0.1197,"open_interest":2085.0,"volume":9.0,"delta":0.0262,"gamma":0.0015,"vega":0.2302,"theta":-0.0135,"rho":0.041,"theo":0.373,"change":0.055,"open":0.4,"high":0.4,"low":0.4,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T11:31:27","percent_change":15.942,"prev_day_close":0.344999998807907},{"option":"SPY260515P00775000","bid":87.22,"bid_size":151.0,"ask":90.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":88.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.87,"last_trade_time":"2026-02-11T15:58:05","percent_change":0.0,"prev_day_close":92.0099983215332},{"option":"SPY260515C00780000","bid":0.29,"bid_size":596.0,"ask":0.3,"ask_size":686.0,"iv":0.1208,"open_interest":777.0,"volume":2002.0,"delta":0.0211,"gamma":0.0013,"vega":0.1945,"theta":-0.0113,"rho":0.033,"theo":0.2949,"change":0.025,"open":0.28,"high":0.31,"low":0.28,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:18:22","percent_change":9.09091,"prev_day_close":0.275000005960464},{"option":"SPY260515P00780000","bid":92.22,"bid_size":10.0,"ask":95.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":93.97,"change":-2.345,"open":92.75,"high":94.7,"low":92.75,"tick":"no_change","last_trade_price":94.7,"last_trade_time":"2026-02-18T14:44:25","percent_change":-2.41641,"prev_day_close":97.0450019836426},{"option":"SPY260515C00785000","bid":0.23,"bid_size":596.0,"ask":0.24,"ask_size":686.0,"iv":0.1221,"open_interest":259.0,"volume":1.0,"delta":0.0172,"gamma":0.001,"vega":0.1651,"theta":-0.0096,"rho":0.0269,"theo":0.2366,"change":0.01,"open":0.23,"high":0.23,"low":0.23,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-18T10:04:28","percent_change":4.54545,"prev_day_close":0.219999998807907},{"option":"SPY260515P00785000","bid":97.22,"bid_size":151.0,"ask":100.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":98.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.74,"last_trade_time":"2026-02-06T15:50:47","percent_change":0.0,"prev_day_close":102.045001983643},{"option":"SPY260515C00790000","bid":0.18,"bid_size":596.0,"ask":0.2,"ask_size":755.0,"iv":0.1236,"open_interest":419.0,"volume":1.0,"delta":0.0141,"gamma":0.0009,"vega":0.1403,"theta":-0.0082,"rho":0.0219,"theo":0.1905,"change":0.025,"open":0.2,"high":0.2,"low":0.2,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T11:10:24","percent_change":14.2857,"prev_day_close":0.175000004470348},{"option":"SPY260515P00790000","bid":102.22,"bid_size":10.0,"ask":105.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":103.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.76,"last_trade_time":"2026-02-06T15:50:47","percent_change":0.0,"prev_day_close":107.060001373291},{"option":"SPY260515C00795000","bid":0.15,"bid_size":596.0,"ask":0.16,"ask_size":686.0,"iv":0.1252,"open_interest":852.0,"volume":0.0,"delta":0.0117,"gamma":0.0007,"vega":0.1205,"theta":-0.007,"rho":0.0182,"theo":0.1569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-17T16:12:36","percent_change":0.0,"prev_day_close":0.145000003278255},{"option":"SPY260515P00795000","bid":107.22,"bid_size":10.0,"ask":110.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":108.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.52,"last_trade_time":"2026-02-04T15:50:24","percent_change":0.0,"prev_day_close":112.104999542236},{"option":"SPY260515C00800000","bid":0.12,"bid_size":596.0,"ask":0.13,"ask_size":300.0,"iv":0.1267,"open_interest":995.0,"volume":1.0,"delta":0.0098,"gamma":0.0006,"vega":0.1038,"theta":-0.0061,"rho":0.0151,"theo":0.1299,"change":-0.01,"open":0.11,"high":0.11,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:50:23","percent_change":-8.33333,"prev_day_close":0.119999997317791},{"option":"SPY260515P00800000","bid":112.22,"bid_size":10.0,"ask":115.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.54,"last_trade_time":"2026-02-04T15:50:24","percent_change":0.0,"prev_day_close":117.205001831055},{"option":"SPY260515C00805000","bid":0.1,"bid_size":596.0,"ask":0.11,"ask_size":686.0,"iv":0.1286,"open_interest":143.0,"volume":5.0,"delta":0.0082,"gamma":0.0005,"vega":0.09,"theta":-0.0053,"rho":0.0127,"theo":0.109,"change":0.02,"open":0.12,"high":0.12,"low":0.12,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:45:49","percent_change":20.0,"prev_day_close":0.100000001490116},{"option":"SPY260515P00805000","bid":117.23,"bid_size":151.0,"ask":120.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":118.97,"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":122.045001983643},{"option":"SPY260515C00810000","bid":0.08,"bid_size":596.0,"ask":0.09,"ask_size":265.0,"iv":0.1301,"open_interest":42.0,"volume":0.0,"delta":0.007,"gamma":0.0004,"vega":0.0786,"theta":-0.0047,"rho":0.0108,"theo":0.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-12T15:00:23","percent_change":0.0,"prev_day_close":0.0850000008940697},{"option":"SPY260515P00810000","bid":122.23,"bid_size":151.0,"ask":125.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":123.97,"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":127.034996032715},{"option":"SPY260515C00815000","bid":0.07,"bid_size":596.0,"ask":0.08,"ask_size":686.0,"iv":0.1326,"open_interest":86.0,"volume":0.0,"delta":0.006,"gamma":0.0004,"vega":0.0693,"theta":-0.0042,"rho":0.0093,"theo":0.0799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-17T14:58:50","percent_change":0.0,"prev_day_close":0.0749999992549419},{"option":"SPY260515P00815000","bid":127.23,"bid_size":151.0,"ask":130.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":128.97,"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":132.040000915527},{"option":"SPY260515C00820000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":265.0,"iv":0.1349,"open_interest":5.0,"volume":0.0,"delta":0.0053,"gamma":0.0003,"vega":0.0616,"theta":-0.0037,"rho":0.0081,"theo":0.0698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-11T09:56:32","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY260515P00820000","bid":132.23,"bid_size":151.0,"ask":135.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":133.97,"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":137.034996032715},{"option":"SPY260515C00825000","bid":0.06,"bid_size":178.0,"ask":0.07,"ask_size":755.0,"iv":0.1391,"open_interest":2030.0,"volume":0.0,"delta":0.0046,"gamma":0.0003,"vega":0.0552,"theta":-0.0034,"rho":0.0072,"theo":0.0618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-09T12:07:35","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY260515P00825000","bid":137.23,"bid_size":151.0,"ask":140.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":138.97,"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":142.125},{"option":"SPY260515C00830000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":300.0,"iv":0.1409,"open_interest":151.0,"volume":0.0,"delta":0.0042,"gamma":0.0003,"vega":0.05,"theta":-0.0031,"rho":0.0064,"theo":0.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-06T09:30:23","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260515P00830000","bid":142.23,"bid_size":151.0,"ask":145.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":143.97,"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":147.034996032715},{"option":"SPY260515C00835000","bid":0.05,"bid_size":193.0,"ask":0.06,"ask_size":686.0,"iv":0.145,"open_interest":397.0,"volume":0.0,"delta":0.0037,"gamma":0.0002,"vega":0.0456,"theta":-0.0029,"rho":0.0057,"theo":0.0504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-01-28T15:42:35","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY260515P00835000","bid":147.23,"bid_size":151.0,"ask":150.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":148.97,"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":152.034996032715},{"option":"SPY260515C00840000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":300.0,"iv":0.1462,"open_interest":148.0,"volume":0.0,"delta":0.0034,"gamma":0.0002,"vega":0.0418,"theta":-0.0027,"rho":0.0052,"theo":0.0462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-01-28T15:42:29","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260515P00840000","bid":152.23,"bid_size":151.0,"ask":155.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":153.97,"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":157.104995727539},{"option":"SPY260515C00845000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":686.0,"iv":0.1501,"open_interest":1.0,"volume":0.0,"delta":0.0031,"gamma":0.0002,"vega":0.0387,"theta":-0.0025,"rho":0.0048,"theo":0.0428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-01-26T11:17:32","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260515P00845000","bid":157.23,"bid_size":151.0,"ask":160.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":158.97,"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":162.044998168945},{"option":"SPY260515C00850000","bid":0.04,"bid_size":193.0,"ask":0.05,"ask_size":686.0,"iv":0.154,"open_interest":28.0,"volume":0.0,"delta":0.0029,"gamma":0.0002,"vega":0.036,"theta":-0.0024,"rho":0.0044,"theo":0.0399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:31:38","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY260515P00850000","bid":162.23,"bid_size":151.0,"ask":165.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":163.97,"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":166.98999786377},{"option":"SPY260515C00855000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":300.0,"iv":0.1542,"open_interest":25.0,"volume":0.0,"delta":0.0027,"gamma":0.0002,"vega":0.0336,"theta":-0.0023,"rho":0.0041,"theo":0.0375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-03T10:31:28","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY260515P00855000","bid":167.23,"bid_size":151.0,"ask":170.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":168.97,"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":172.044998168945},{"option":"SPY260515C00860000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":300.0,"iv":0.158,"open_interest":1.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0315,"theta":-0.0022,"rho":0.0038,"theo":0.0353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-01-22T10:34:39","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260515P00860000","bid":172.23,"bid_size":151.0,"ask":175.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":173.97,"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":176.995002746582},{"option":"SPY260515C00865000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":686.0,"iv":0.1619,"open_interest":0.0,"volume":200.0,"delta":0.0023,"gamma":0.0001,"vega":0.0292,"theta":-0.0021,"rho":0.0035,"theo":0.0328,"change":0.0,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:12:05","percent_change":2.23517e-6,"prev_day_close":0.0299999993294477},{"option":"SPY260515P00865000","bid":177.23,"bid_size":151.0,"ask":180.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":178.97,"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":182.220001220703},{"option":"SPY260515C00870000","bid":0.03,"bid_size":193.0,"ask":0.04,"ask_size":686.0,"iv":0.1657,"open_interest":98.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0275,"theta":-0.002,"rho":0.0033,"theo":0.0312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-01-22T15:38:37","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY260515P00870000","bid":182.23,"bid_size":151.0,"ask":185.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":183.97,"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":187.220001220703},{"option":"SPY260515C00875000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":265.0,"iv":0.1642,"open_interest":0.0,"volume":100.0,"delta":0.0021,"gamma":0.0001,"vega":0.0264,"theta":-0.0019,"rho":0.0031,"theo":0.0303,"change":0.0,"open":0.03,"high":0.03,"low":0.03,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:33:04","percent_change":2.23517e-6,"prev_day_close":0.0299999993294477},{"option":"SPY260515P00875000","bid":187.23,"bid_size":151.0,"ask":190.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":188.97,"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":192.220001220703},{"option":"SPY260515C00880000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":300.0,"iv":0.1678,"open_interest":9.0,"volume":100.0,"delta":0.0019,"gamma":0.0001,"vega":0.025,"theta":-0.0019,"rho":0.0029,"theo":0.0289,"change":0.0,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:12:06","percent_change":2.23517e-6,"prev_day_close":0.0299999993294477},{"option":"SPY260515P00880000","bid":192.23,"bid_size":151.0,"ask":195.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":193.97,"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":197.224998474121},{"option":"SPY260515C00885000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":300.0,"iv":0.1714,"open_interest":249.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0237,"theta":-0.0018,"rho":0.0028,"theo":0.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-05T14:10:51","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260515P00885000","bid":197.23,"bid_size":151.0,"ask":200.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":198.97,"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":202.220001220703},{"option":"SPY260515C00890000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":300.0,"iv":0.1749,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0225,"theta":-0.0017,"rho":0.0026,"theo":0.0264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260515P00890000","bid":202.23,"bid_size":151.0,"ask":205.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":203.97,"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":207.220001220703},{"option":"SPY260515C00895000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":300.0,"iv":0.1784,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.021,"theta":-0.0016,"rho":0.0024,"theo":0.0246,"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":0.0249999994412065},{"option":"SPY260515P00895000","bid":207.23,"bid_size":151.0,"ask":210.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":208.97,"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":212.220001220703},{"option":"SPY260515C00900000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":686.0,"iv":0.1819,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0001,"vega":0.02,"theta":-0.0016,"rho":0.0023,"theo":0.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY260515P00900000","bid":212.23,"bid_size":151.0,"ask":215.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2243,"rho":0.0,"theo":213.97,"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":217.220001220703},{"option":"SPY260529C00435000","bid":253.55,"bid_size":1.0,"ask":256.96,"ask_size":10.0,"iv":0.4505,"open_interest":20.0,"volume":0.0,"delta":0.9823,"gamma":0.0003,"vega":0.1589,"theta":0.0,"rho":1.1551,"theo":255.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":255.55,"last_trade_time":"2026-01-20T09:51:19","percent_change":0.0,"prev_day_close":252.280006408691},{"option":"SPY260529P00435000","bid":1.06,"bid_size":345.0,"ask":1.08,"ask_size":364.0,"iv":0.4446,"open_interest":1214.0,"volume":9.0,"delta":-0.0177,"gamma":0.0003,"vega":0.1601,"theta":-0.0334,"rho":-0.0338,"theo":1.0611,"change":-0.015,"open":1.05,"high":1.08,"low":0.98,"tick":"up","last_trade_price":1.08,"last_trade_time":"2026-02-18T15:34:50","percent_change":-1.36987,"prev_day_close":1.09500002861023},{"option":"SPY260529C00440000","bid":248.66,"bid_size":1.0,"ask":252.06,"ask_size":10.0,"iv":0.4439,"open_interest":0.0,"volume":0.0,"delta":0.9814,"gamma":0.0003,"vega":0.1665,"theta":0.0,"rho":1.1668,"theo":250.2609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.375},{"option":"SPY260529P00440000","bid":1.11,"bid_size":246.0,"ask":1.12,"ask_size":267.0,"iv":0.4378,"open_interest":250.0,"volume":2.0,"delta":-0.0187,"gamma":0.0003,"vega":0.1675,"theta":-0.0345,"rho":-0.0357,"theo":1.1115,"change":-0.025,"open":1.12,"high":1.12,"low":1.12,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-18T16:01:05","percent_change":-2.1834,"prev_day_close":1.14499998092651},{"option":"SPY260529C00445000","bid":243.76,"bid_size":1.0,"ask":247.17,"ask_size":10.0,"iv":0.437,"open_interest":0.0,"volume":0.0,"delta":0.9803,"gamma":0.0003,"vega":0.1743,"theta":0.0,"rho":1.1784,"theo":245.3695,"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":242.485000610352},{"option":"SPY260529P00445000","bid":1.16,"bid_size":250.0,"ask":1.17,"ask_size":268.0,"iv":0.4312,"open_interest":107.0,"volume":306.0,"delta":-0.0197,"gamma":0.0003,"vega":0.1751,"theta":-0.0356,"rho":-0.0376,"theo":1.1636,"change":-0.12,"open":1.22,"high":1.22,"low":1.08,"tick":"down","last_trade_price":1.08,"last_trade_time":"2026-02-18T11:10:22","percent_change":-10.0,"prev_day_close":1.20000004768372},{"option":"SPY260529C00450000","bid":238.87,"bid_size":1.0,"ask":242.28,"ask_size":10.0,"iv":0.43,"open_interest":199.0,"volume":0.0,"delta":0.9792,"gamma":0.0003,"vega":0.1824,"theta":0.0,"rho":1.1899,"theo":240.4802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.43,"last_trade_time":"2026-02-17T09:52:52","percent_change":0.0,"prev_day_close":237.595001220703},{"option":"SPY260529P00450000","bid":1.22,"bid_size":254.0,"ask":1.23,"ask_size":268.0,"iv":0.425,"open_interest":394.0,"volume":2.0,"delta":-0.0208,"gamma":0.0003,"vega":0.1833,"theta":-0.0368,"rho":-0.0396,"theo":1.2178,"change":-0.105,"open":1.2,"high":1.2,"low":1.15,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-18T11:41:46","percent_change":-8.36653,"prev_day_close":1.25499999523163},{"option":"SPY260529C00455000","bid":234.05,"bid_size":1.0,"ask":237.39,"ask_size":10.0,"iv":0.4252,"open_interest":1.0,"volume":0.0,"delta":0.9781,"gamma":0.0004,"vega":0.1908,"theta":0.0,"rho":1.2013,"theo":235.5932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.15,"last_trade_time":"2026-01-07T11:14:20","percent_change":0.0,"prev_day_close":232.705001831055},{"option":"SPY260529P00455000","bid":1.27,"bid_size":252.0,"ask":1.29,"ask_size":349.0,"iv":0.4186,"open_interest":67.0,"volume":1.0,"delta":-0.0219,"gamma":0.0004,"vega":0.1918,"theta":-0.0379,"rho":-0.0418,"theo":1.2736,"change":-0.02,"open":1.29,"high":1.29,"low":1.29,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-18T15:38:27","percent_change":-1.52672,"prev_day_close":1.31000000238419},{"option":"SPY260529C00460000","bid":229.16,"bid_size":1.0,"ask":232.5,"ask_size":10.0,"iv":0.4182,"open_interest":1.0,"volume":0.0,"delta":0.9769,"gamma":0.0004,"vega":0.1996,"theta":0.0,"rho":1.2126,"theo":230.7087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":224.94,"last_trade_time":"2026-01-20T14:48:40","percent_change":0.0,"prev_day_close":227.824996948242},{"option":"SPY260529P00460000","bid":1.33,"bid_size":252.0,"ask":1.34,"ask_size":268.0,"iv":0.4119,"open_interest":96.0,"volume":0.0,"delta":-0.0232,"gamma":0.0004,"vega":0.2007,"theta":-0.0391,"rho":-0.044,"theo":1.3328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.4,"last_trade_time":"2026-02-17T15:39:00","percent_change":0.0,"prev_day_close":1.37000000476837},{"option":"SPY260529C00465000","bid":224.28,"bid_size":1.0,"ask":227.62,"ask_size":10.0,"iv":0.4117,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0004,"vega":0.2088,"theta":0.0,"rho":1.2237,"theo":225.8267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.934997558594},{"option":"SPY260529P00465000","bid":1.39,"bid_size":252.0,"ask":1.41,"ask_size":349.0,"iv":0.4057,"open_interest":41.0,"volume":0.0,"delta":-0.0244,"gamma":0.0004,"vega":0.21,"theta":-0.0403,"rho":-0.0463,"theo":1.3939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.46,"last_trade_time":"2026-02-17T15:38:41","percent_change":0.0,"prev_day_close":1.43500000238419},{"option":"SPY260529C00470000","bid":219.33,"bid_size":1.0,"ask":222.74,"ask_size":10.0,"iv":0.4034,"open_interest":0.0,"volume":0.0,"delta":0.9743,"gamma":0.0004,"vega":0.2186,"theta":0.0,"rho":1.2347,"theo":220.9477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.060005187988},{"option":"SPY260529P00470000","bid":1.46,"bid_size":81.0,"ask":1.47,"ask_size":268.0,"iv":0.3994,"open_interest":175.0,"volume":5.0,"delta":-0.0258,"gamma":0.0004,"vega":0.22,"theta":-0.0415,"rho":-0.0488,"theo":1.4586,"change":-0.14,"open":1.36,"high":1.36,"low":1.36,"tick":"down","last_trade_price":1.36,"last_trade_time":"2026-02-18T10:47:36","percent_change":-9.33333,"prev_day_close":1.5},{"option":"SPY260529C00475000","bid":214.52,"bid_size":1.0,"ask":217.86,"ask_size":10.0,"iv":0.3982,"open_interest":1.0,"volume":0.0,"delta":0.9729,"gamma":0.0004,"vega":0.2288,"theta":0.0,"rho":1.2455,"theo":216.072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":221.4,"last_trade_time":"2026-01-06T09:46:48","percent_change":0.0,"prev_day_close":213.184997558594},{"option":"SPY260529P00475000","bid":1.52,"bid_size":262.0,"ask":1.54,"ask_size":349.0,"iv":0.3929,"open_interest":128.0,"volume":2.0,"delta":-0.0272,"gamma":0.0004,"vega":0.2308,"theta":-0.0428,"rho":-0.0516,"theo":1.5265,"change":-0.08,"open":1.49,"high":1.49,"low":1.49,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-18T15:54:22","percent_change":-5.09554,"prev_day_close":1.56999999284744},{"option":"SPY260529C00480000","bid":209.63,"bid_size":1.0,"ask":212.99,"ask_size":10.0,"iv":0.3914,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0005,"vega":0.2396,"theta":0.0,"rho":1.2561,"theo":211.1998,"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":208.310005187988},{"option":"SPY260529P00480000","bid":1.59,"bid_size":349.0,"ask":1.61,"ask_size":349.0,"iv":0.3863,"open_interest":321.0,"volume":2.0,"delta":-0.0288,"gamma":0.0005,"vega":0.2415,"theta":-0.0441,"rho":-0.0546,"theo":1.5981,"change":-0.155,"open":1.49,"high":1.49,"low":1.49,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-18T10:06:37","percent_change":-9.42249,"prev_day_close":1.64499998092651},{"option":"SPY260529C00485000","bid":204.71,"bid_size":1.0,"ask":208.12,"ask_size":10.0,"iv":0.3839,"open_interest":6.0,"volume":0.0,"delta":0.9697,"gamma":0.0005,"vega":0.2508,"theta":0.0,"rho":1.2666,"theo":206.3316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.34,"last_trade_time":"2026-02-17T09:52:28","percent_change":0.0,"prev_day_close":203.444999694824},{"option":"SPY260529P00485000","bid":1.67,"bid_size":252.0,"ask":1.69,"ask_size":349.0,"iv":0.3802,"open_interest":284.0,"volume":2.0,"delta":-0.0304,"gamma":0.0005,"vega":0.2522,"theta":-0.0454,"rho":-0.0574,"theo":1.674,"change":-0.06,"open":1.66,"high":1.66,"low":1.66,"tick":"down","last_trade_price":1.66,"last_trade_time":"2026-02-18T15:52:30","percent_change":-3.48837,"prev_day_close":1.72000002861023},{"option":"SPY260529C00490000","bid":199.85,"bid_size":1.0,"ask":203.25,"ask_size":10.0,"iv":0.3775,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0005,"vega":0.2625,"theta":0.0,"rho":1.2768,"theo":201.4677,"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":198.564994812012},{"option":"SPY260529P00490000","bid":1.75,"bid_size":250.0,"ask":1.77,"ask_size":346.0,"iv":0.3741,"open_interest":341.0,"volume":5.0,"delta":-0.0321,"gamma":0.0005,"vega":0.264,"theta":-0.0468,"rho":-0.0606,"theo":1.7539,"change":-0.025,"open":1.78,"high":1.78,"low":1.78,"tick":"up","last_trade_price":1.78,"last_trade_time":"2026-02-18T15:31:20","percent_change":-1.38504,"prev_day_close":1.80499994754791},{"option":"SPY260529C00495000","bid":194.99,"bid_size":1.0,"ask":198.39,"ask_size":10.0,"iv":0.3712,"open_interest":1.0,"volume":0.0,"delta":0.9662,"gamma":0.0006,"vega":0.2747,"theta":0.0,"rho":1.2868,"theo":196.6086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.4,"last_trade_time":"2025-12-10T14:12:44","percent_change":0.0,"prev_day_close":193.709999084473},{"option":"SPY260529P00495000","bid":1.83,"bid_size":332.0,"ask":1.85,"ask_size":331.0,"iv":0.3678,"open_interest":329.0,"volume":0.0,"delta":-0.034,"gamma":0.0006,"vega":0.2765,"theta":-0.0482,"rho":-0.0639,"theo":1.8385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.64,"last_trade_time":"2026-02-10T11:39:13","percent_change":0.0,"prev_day_close":1.89999997615814},{"option":"SPY260529C00500000","bid":190.13,"bid_size":1.0,"ask":193.54,"ask_size":10.0,"iv":0.3647,"open_interest":40.0,"volume":2.0,"delta":0.9642,"gamma":0.0006,"vega":0.2876,"theta":0.0,"rho":1.2966,"theo":191.7547,"change":0.845,"open":189.75,"high":189.75,"low":189.7,"tick":"down","last_trade_price":189.7,"last_trade_time":"2026-02-18T09:51:50","percent_change":0.447431,"prev_day_close":188.855003356934},{"option":"SPY260529P00500000","bid":1.92,"bid_size":353.0,"ask":1.94,"ask_size":321.0,"iv":0.3617,"open_interest":3667.0,"volume":72.0,"delta":-0.036,"gamma":0.0006,"vega":0.2895,"theta":-0.0497,"rho":-0.0675,"theo":1.9284,"change":-0.01,"open":1.85,"high":1.98,"low":1.78,"tick":"up","last_trade_price":1.98,"last_trade_time":"2026-02-18T15:33:54","percent_change":-0.502513,"prev_day_close":1.99000000953674},{"option":"SPY260529C00505000","bid":185.28,"bid_size":1.0,"ask":188.69,"ask_size":10.0,"iv":0.3585,"open_interest":1.0,"volume":0.0,"delta":0.9622,"gamma":0.0006,"vega":0.3012,"theta":0.0,"rho":1.3062,"theo":186.9065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.97,"last_trade_time":"2026-02-17T09:51:54","percent_change":0.0,"prev_day_close":184.015007019043},{"option":"SPY260529P00505000","bid":2.02,"bid_size":313.0,"ask":2.04,"ask_size":341.0,"iv":0.3561,"open_interest":567.0,"volume":0.0,"delta":-0.0381,"gamma":0.0006,"vega":0.303,"theta":-0.0513,"rho":-0.0713,"theo":2.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.06,"last_trade_time":"2026-02-17T15:04:18","percent_change":0.0,"prev_day_close":2.09499990940094},{"option":"SPY260529C00510000","bid":180.44,"bid_size":1.0,"ask":183.85,"ask_size":10.0,"iv":0.3525,"open_interest":30.0,"volume":33.0,"delta":0.9599,"gamma":0.0007,"vega":0.3157,"theta":-0.0001,"rho":1.3154,"theo":182.0646,"change":2.935,"open":182.0,"high":182.11,"low":182.0,"tick":"no_change","last_trade_price":182.11,"last_trade_time":"2026-02-18T09:58:07","percent_change":1.63807,"prev_day_close":179.174995422363},{"option":"SPY260529P00510000","bid":2.12,"bid_size":303.0,"ask":2.14,"ask_size":339.0,"iv":0.3498,"open_interest":327.0,"volume":1.0,"delta":-0.0403,"gamma":0.0007,"vega":0.3185,"theta":-0.0529,"rho":-0.0756,"theo":2.1264,"change":0.0,"open":2.2,"high":2.2,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T14:36:29","percent_change":-2.16744e-6,"prev_day_close":2.20000004768372},{"option":"SPY260529C00515000","bid":175.61,"bid_size":2.0,"ask":179.01,"ask_size":10.0,"iv":0.3466,"open_interest":2.0,"volume":0.0,"delta":0.9575,"gamma":0.0007,"vega":0.331,"theta":-0.0032,"rho":1.3242,"theo":177.2297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":187.04,"last_trade_time":"2026-01-09T11:21:56","percent_change":0.0,"prev_day_close":174.339996337891},{"option":"SPY260529P00515000","bid":2.23,"bid_size":258.0,"ask":2.25,"ask_size":292.0,"iv":0.3441,"open_interest":171.0,"volume":2.0,"delta":-0.0428,"gamma":0.0007,"vega":0.3344,"theta":-0.0545,"rho":-0.0804,"theo":2.2357,"change":-0.235,"open":2.08,"high":2.08,"low":2.08,"tick":"down","last_trade_price":2.08,"last_trade_time":"2026-02-18T12:59:38","percent_change":-10.1512,"prev_day_close":2.31499993801117},{"option":"SPY260529C00520000","bid":170.78,"bid_size":1.0,"ask":174.18,"ask_size":10.0,"iv":0.3406,"open_interest":3.0,"volume":0.0,"delta":0.955,"gamma":0.0008,"vega":0.3473,"theta":-0.0063,"rho":1.3327,"theo":172.4026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.31,"last_trade_time":"2025-12-17T12:42:54","percent_change":0.0,"prev_day_close":169.520004272461},{"option":"SPY260529P00520000","bid":2.34,"bid_size":258.0,"ask":2.37,"ask_size":248.0,"iv":0.3382,"open_interest":832.0,"volume":0.0,"delta":-0.0454,"gamma":0.0008,"vega":0.3497,"theta":-0.0563,"rho":-0.0848,"theo":2.3538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.94,"last_trade_time":"2026-02-17T09:55:26","percent_change":0.0,"prev_day_close":2.44500005245209},{"option":"SPY260529C00525000","bid":165.96,"bid_size":1.0,"ask":169.36,"ask_size":10.0,"iv":0.3347,"open_interest":1.0,"volume":0.0,"delta":0.9522,"gamma":0.0008,"vega":0.3643,"theta":-0.0095,"rho":1.3408,"theo":167.5841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":164.17,"last_trade_time":"2025-12-16T10:35:49","percent_change":0.0,"prev_day_close":164.709999084473},{"option":"SPY260529P00525000","bid":2.47,"bid_size":258.0,"ask":2.5,"ask_size":248.0,"iv":0.3325,"open_interest":328.0,"volume":0.0,"delta":-0.0482,"gamma":0.0008,"vega":0.3668,"theta":-0.0581,"rho":-0.0898,"theo":2.4794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.09,"last_trade_time":"2026-02-17T10:24:00","percent_change":0.0,"prev_day_close":2.57499992847443},{"option":"SPY260529C00530000","bid":161.12,"bid_size":1.0,"ask":164.55,"ask_size":10.0,"iv":0.3285,"open_interest":41.0,"volume":0.0,"delta":0.9492,"gamma":0.0009,"vega":0.382,"theta":-0.0128,"rho":1.3485,"theo":162.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":156.98,"last_trade_time":"2026-02-17T09:52:05","percent_change":0.0,"prev_day_close":159.869995117188},{"option":"SPY260529P00530000","bid":2.61,"bid_size":81.0,"ask":2.63,"ask_size":80.0,"iv":0.3269,"open_interest":234.0,"volume":2.0,"delta":-0.0512,"gamma":0.0009,"vega":0.385,"theta":-0.06,"rho":-0.0952,"theo":2.6155,"change":-0.015,"open":2.5,"high":2.71,"low":2.5,"tick":"up","last_trade_price":2.71,"last_trade_time":"2026-02-18T15:27:38","percent_change":-0.55046,"prev_day_close":2.72500002384186},{"option":"SPY260529C00535000","bid":156.32,"bid_size":1.0,"ask":159.75,"ask_size":10.0,"iv":0.3228,"open_interest":10.0,"volume":0.0,"delta":0.946,"gamma":0.001,"vega":0.4008,"theta":-0.0161,"rho":1.3558,"theo":157.976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.61,"last_trade_time":"2026-02-12T12:37:48","percent_change":0.0,"prev_day_close":155.080001831055},{"option":"SPY260529P00535000","bid":2.75,"bid_size":256.0,"ask":2.78,"ask_size":246.0,"iv":0.3212,"open_interest":301.0,"volume":1.0,"delta":-0.0545,"gamma":0.001,"vega":0.4039,"theta":-0.0619,"rho":-0.101,"theo":2.7613,"change":-0.305,"open":2.57,"high":2.57,"low":2.57,"tick":"down","last_trade_price":2.57,"last_trade_time":"2026-02-18T11:17:46","percent_change":-10.6087,"prev_day_close":2.875},{"option":"SPY260529C00540000","bid":151.54,"bid_size":1.0,"ask":154.97,"ask_size":10.0,"iv":0.3173,"open_interest":26.0,"volume":1.0,"delta":0.9426,"gamma":0.001,"vega":0.4208,"theta":-0.0196,"rho":1.3627,"theo":153.1881,"change":1.555,"open":151.86,"high":151.86,"low":151.86,"tick":"up","last_trade_price":151.86,"last_trade_time":"2026-02-18T15:14:39","percent_change":1.03456,"prev_day_close":150.305000305176},{"option":"SPY260529P00540000","bid":2.91,"bid_size":256.0,"ask":2.94,"ask_size":246.0,"iv":0.3157,"open_interest":714.0,"volume":0.0,"delta":-0.058,"gamma":0.001,"vega":0.4246,"theta":-0.064,"rho":-0.1074,"theo":2.9184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-17T15:52:00","percent_change":0.0,"prev_day_close":3.04499995708466},{"option":"SPY260529C00545000","bid":146.84,"bid_size":10.0,"ask":150.2,"ask_size":10.0,"iv":0.3126,"open_interest":10.0,"volume":1.0,"delta":0.9388,"gamma":0.0011,"vega":0.4422,"theta":-0.023,"rho":1.3689,"theo":148.4123,"change":1.44,"open":146.98,"high":146.98,"low":146.98,"tick":"up","last_trade_price":146.98,"last_trade_time":"2026-02-18T15:14:39","percent_change":0.989418,"prev_day_close":145.540000915527},{"option":"SPY260529P00545000","bid":3.08,"bid_size":256.0,"ask":3.11,"ask_size":79.0,"iv":0.3102,"open_interest":577.0,"volume":1.0,"delta":-0.0618,"gamma":0.0011,"vega":0.447,"theta":-0.0661,"rho":-0.1141,"theo":3.0876,"change":-0.035,"open":3.19,"high":3.19,"low":3.19,"tick":"down","last_trade_price":3.19,"last_trade_time":"2026-02-18T09:32:23","percent_change":-1.08527,"prev_day_close":3.22500002384186},{"option":"SPY260529C00550000","bid":142.0,"bid_size":1.0,"ask":145.43,"ask_size":10.0,"iv":0.3062,"open_interest":16.0,"volume":0.0,"delta":0.9348,"gamma":0.0012,"vega":0.4648,"theta":-0.0266,"rho":1.3744,"theo":143.6499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.13,"last_trade_time":"2026-02-17T09:52:17","percent_change":0.0,"prev_day_close":140.785003662109},{"option":"SPY260529P00550000","bid":3.27,"bid_size":249.0,"ask":3.3,"ask_size":312.0,"iv":0.3049,"open_interest":1583.0,"volume":8.0,"delta":-0.0659,"gamma":0.0012,"vega":0.4686,"theta":-0.0683,"rho":-0.1218,"theo":3.2723,"change":-0.31,"open":3.05,"high":3.11,"low":3.05,"tick":"up","last_trade_price":3.11,"last_trade_time":"2026-02-18T13:30:01","percent_change":-9.06433,"prev_day_close":3.42000007629394},{"option":"SPY260529C00555000","bid":137.25,"bid_size":1.0,"ask":140.68,"ask_size":10.0,"iv":0.3008,"open_interest":15.0,"volume":0.0,"delta":0.9305,"gamma":0.0012,"vega":0.4884,"theta":-0.0303,"rho":1.3793,"theo":138.9022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.08,"last_trade_time":"2026-02-17T10:38:22","percent_change":0.0,"prev_day_close":136.050003051758},{"option":"SPY260529P00555000","bid":3.47,"bid_size":256.0,"ask":3.5,"ask_size":246.0,"iv":0.2995,"open_interest":195.0,"volume":3.0,"delta":-0.0703,"gamma":0.0013,"vega":0.4926,"theta":-0.0706,"rho":-0.1293,"theo":3.4705,"change":-0.375,"open":3.26,"high":3.26,"low":3.26,"tick":"no_change","last_trade_price":3.26,"last_trade_time":"2026-02-18T10:20:40","percent_change":-10.3164,"prev_day_close":3.63499999046326},{"option":"SPY260529C00560000","bid":132.51,"bid_size":1.0,"ask":135.95,"ask_size":10.0,"iv":0.2954,"open_interest":5.0,"volume":0.0,"delta":0.9258,"gamma":0.0013,"vega":0.513,"theta":-0.0341,"rho":1.3835,"theo":134.1703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.12,"last_trade_time":"2026-02-17T10:31:53","percent_change":0.0,"prev_day_close":131.330001831055},{"option":"SPY260529P00560000","bid":3.68,"bid_size":256.0,"ask":3.71,"ask_size":79.0,"iv":0.2942,"open_interest":298.0,"volume":0.0,"delta":-0.0751,"gamma":0.0014,"vega":0.5174,"theta":-0.073,"rho":-0.1377,"theo":3.685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.69,"last_trade_time":"2026-02-17T09:59:00","percent_change":0.0,"prev_day_close":3.86500000953674},{"option":"SPY260529C00565000","bid":127.8,"bid_size":1.0,"ask":131.23,"ask_size":10.0,"iv":0.2901,"open_interest":11.0,"volume":0.0,"delta":0.9207,"gamma":0.0014,"vega":0.539,"theta":-0.0379,"rho":1.3872,"theo":129.4553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.71,"last_trade_time":"2026-02-17T14:16:51","percent_change":0.0,"prev_day_close":126.625},{"option":"SPY260529P00565000","bid":3.91,"bid_size":256.0,"ask":3.95,"ask_size":246.0,"iv":0.289,"open_interest":245.0,"volume":2.0,"delta":-0.0803,"gamma":0.0014,"vega":0.5436,"theta":-0.0755,"rho":-0.147,"theo":3.9168,"change":-0.5,"open":4.08,"high":4.08,"low":3.61,"tick":"down","last_trade_price":3.61,"last_trade_time":"2026-02-18T11:17:46","percent_change":-12.1655,"prev_day_close":4.1100001335144},{"option":"SPY260529C00570000","bid":123.13,"bid_size":1.0,"ask":126.54,"ask_size":10.0,"iv":0.29,"open_interest":9.0,"volume":0.0,"delta":0.9152,"gamma":0.0015,"vega":0.5666,"theta":-0.0418,"rho":1.3899,"theo":124.7585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.36,"last_trade_time":"2026-01-29T12:35:35","percent_change":0.0,"prev_day_close":121.934997558594},{"option":"SPY260529P00570000","bid":4.16,"bid_size":146.0,"ask":4.2,"ask_size":146.0,"iv":0.2839,"open_interest":724.0,"volume":5.0,"delta":-0.0858,"gamma":0.0016,"vega":0.573,"theta":-0.0781,"rho":-0.1566,"theo":4.167,"change":-0.055,"open":4.32,"high":4.32,"low":4.32,"tick":"down","last_trade_price":4.32,"last_trade_time":"2026-02-18T14:45:00","percent_change":-1.25714,"prev_day_close":4.375},{"option":"SPY260529C00575000","bid":118.44,"bid_size":1.0,"ask":121.86,"ask_size":10.0,"iv":0.2783,"open_interest":11.0,"volume":0.0,"delta":0.9094,"gamma":0.0016,"vega":0.5958,"theta":-0.0458,"rho":1.3916,"theo":120.0817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.53,"last_trade_time":"2026-02-13T09:44:41","percent_change":0.0,"prev_day_close":117.415000915527},{"option":"SPY260529P00575000","bid":4.43,"bid_size":146.0,"ask":4.47,"ask_size":146.0,"iv":0.2787,"open_interest":480.0,"volume":5.0,"delta":-0.0919,"gamma":0.0017,"vega":0.6016,"theta":-0.0807,"rho":-0.1679,"theo":4.4389,"change":-0.32,"open":4.34,"high":4.34,"low":4.34,"tick":"down","last_trade_price":4.34,"last_trade_time":"2026-02-18T13:44:06","percent_change":-6.86695,"prev_day_close":4.65999984741211},{"option":"SPY260529C00580000","bid":113.78,"bid_size":1.0,"ask":117.2,"ask_size":10.0,"iv":0.2732,"open_interest":12.0,"volume":0.0,"delta":0.903,"gamma":0.0017,"vega":0.6263,"theta":-0.0498,"rho":1.3923,"theo":115.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.09,"last_trade_time":"2026-02-17T09:33:52","percent_change":0.0,"prev_day_close":112.76000213623},{"option":"SPY260529P00580000","bid":4.72,"bid_size":146.0,"ask":4.76,"ask_size":146.0,"iv":0.2736,"open_interest":393.0,"volume":27.0,"delta":-0.0984,"gamma":0.0018,"vega":0.6323,"theta":-0.0834,"rho":-0.1786,"theo":4.7322,"change":-0.12,"open":4.8,"high":4.85,"low":4.3,"tick":"up","last_trade_price":4.85,"last_trade_time":"2026-02-18T15:31:45","percent_change":-2.41448,"prev_day_close":4.96999979019165},{"option":"SPY260529C00585000","bid":109.07,"bid_size":2.0,"ask":112.56,"ask_size":10.0,"iv":0.2682,"open_interest":8.0,"volume":2.0,"delta":0.8961,"gamma":0.0019,"vega":0.6577,"theta":-0.0539,"rho":1.3922,"theo":110.7945,"change":3.235,"open":111.42,"high":111.42,"low":111.37,"tick":"down","last_trade_price":111.37,"last_trade_time":"2026-02-18T14:44:49","percent_change":2.99163,"prev_day_close":108.134998321533},{"option":"SPY260529P00585000","bid":5.04,"bid_size":79.0,"ask":5.07,"ask_size":79.0,"iv":0.2686,"open_interest":218.0,"volume":1.0,"delta":-0.1054,"gamma":0.0019,"vega":0.6634,"theta":-0.0861,"rho":-0.1907,"theo":5.0454,"change":-0.655,"open":4.65,"high":4.65,"low":4.65,"tick":"down","last_trade_price":4.65,"last_trade_time":"2026-02-18T12:53:27","percent_change":-12.3468,"prev_day_close":5.3050000667572},{"option":"SPY260529C00588000","bid":106.3,"bid_size":1.0,"ask":109.79,"ask_size":10.0,"iv":0.2653,"open_interest":3.0,"volume":2.0,"delta":0.8917,"gamma":0.002,"vega":0.6772,"theta":-0.0563,"rho":1.3916,"theo":108.0269,"change":2.255,"open":107.66,"high":107.66,"low":107.66,"tick":"down","last_trade_price":107.66,"last_trade_time":"2026-02-18T15:02:38","percent_change":2.13937,"prev_day_close":105.404998779297},{"option":"SPY260529P00588000","bid":5.24,"bid_size":79.0,"ask":5.28,"ask_size":146.0,"iv":0.2655,"open_interest":288.0,"volume":0.0,"delta":-0.11,"gamma":0.002,"vega":0.6837,"theta":-0.0878,"rho":-0.1986,"theo":5.2514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.13,"last_trade_time":"2026-02-13T16:12:29","percent_change":0.0,"prev_day_close":5.51999998092651},{"option":"SPY260529C00589000","bid":105.38,"bid_size":1.0,"ask":108.87,"ask_size":10.0,"iv":0.2642,"open_interest":1.0,"volume":0.0,"delta":0.8902,"gamma":0.002,"vega":0.6838,"theta":-0.0572,"rho":1.3914,"theo":107.1064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.0,"last_trade_time":"2026-02-04T14:08:54","percent_change":0.0,"prev_day_close":104.485000610352},{"option":"SPY260529P00589000","bid":5.3,"bid_size":146.0,"ask":5.34,"ask_size":79.0,"iv":0.2644,"open_interest":174.0,"volume":0.0,"delta":-0.1115,"gamma":0.002,"vega":0.6904,"theta":-0.0884,"rho":-0.2012,"theo":5.3208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.07,"last_trade_time":"2026-02-05T11:19:45","percent_change":0.0,"prev_day_close":5.59000015258789},{"option":"SPY260529C00590000","bid":104.46,"bid_size":1.0,"ask":107.95,"ask_size":10.0,"iv":0.2631,"open_interest":58.0,"volume":4.0,"delta":0.8886,"gamma":0.002,"vega":0.6905,"theta":-0.058,"rho":1.3911,"theo":106.187,"change":4.88,"open":108.6,"high":108.6,"low":108.43,"tick":"down","last_trade_price":108.43,"last_trade_time":"2026-02-18T11:06:43","percent_change":4.7127,"prev_day_close":103.549999237061},{"option":"SPY260529P00590000","bid":5.37,"bid_size":156.0,"ask":5.41,"ask_size":79.0,"iv":0.2634,"open_interest":200.0,"volume":18.0,"delta":-0.1131,"gamma":0.002,"vega":0.6971,"theta":-0.089,"rho":-0.2036,"theo":5.3913,"change":-0.66,"open":5.02,"high":5.07,"low":4.9,"tick":"up","last_trade_price":5.01,"last_trade_time":"2026-02-18T12:09:25","percent_change":-11.6402,"prev_day_close":5.67000007629394},{"option":"SPY260529C00591000","bid":103.54,"bid_size":1.0,"ask":107.03,"ask_size":10.0,"iv":0.2622,"open_interest":0.0,"volume":1.0,"delta":0.8871,"gamma":0.002,"vega":0.6973,"theta":-0.0588,"rho":1.3907,"theo":105.2686,"change":1.91,"open":104.56,"high":104.56,"low":104.56,"tick":"up","last_trade_price":104.56,"last_trade_time":"2026-02-18T15:02:16","percent_change":1.86069,"prev_day_close":102.650001525879},{"option":"SPY260529P00591000","bid":5.45,"bid_size":79.0,"ask":5.49,"ask_size":146.0,"iv":0.2625,"open_interest":1.0,"volume":0.0,"delta":-0.1146,"gamma":0.0021,"vega":0.7043,"theta":-0.0895,"rho":-0.2065,"theo":5.4585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.34,"last_trade_time":"2026-01-28T11:01:44","percent_change":0.0,"prev_day_close":5.74000000953674},{"option":"SPY260529C00592000","bid":102.62,"bid_size":1.0,"ask":106.11,"ask_size":10.0,"iv":0.2612,"open_interest":5.0,"volume":4.0,"delta":0.8855,"gamma":0.0021,"vega":0.7042,"theta":-0.0596,"rho":1.3903,"theo":104.3512,"change":4.46,"open":107.33,"high":107.33,"low":106.17,"tick":"down","last_trade_price":106.17,"last_trade_time":"2026-02-18T11:29:52","percent_change":4.38502,"prev_day_close":101.709999084473},{"option":"SPY260529P00592000","bid":5.52,"bid_size":146.0,"ask":5.56,"ask_size":146.0,"iv":0.2615,"open_interest":87.0,"volume":1.0,"delta":-0.1163,"gamma":0.0021,"vega":0.7121,"theta":-0.0901,"rho":-0.2093,"theo":5.5357,"change":-0.64,"open":5.18,"high":5.18,"low":5.18,"tick":"down","last_trade_price":5.18,"last_trade_time":"2026-02-18T12:45:07","percent_change":-10.9966,"prev_day_close":5.82000017166138},{"option":"SPY260529C00593000","bid":101.71,"bid_size":1.0,"ask":105.2,"ask_size":10.0,"iv":0.2602,"open_interest":0.0,"volume":0.0,"delta":0.8839,"gamma":0.0021,"vega":0.7111,"theta":-0.0605,"rho":1.3898,"theo":103.4349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.825000762939},{"option":"SPY260529P00593000","bid":5.59,"bid_size":145.0,"ask":5.63,"ask_size":145.0,"iv":0.2604,"open_interest":73.0,"volume":0.0,"delta":-0.1179,"gamma":0.0021,"vega":0.7195,"theta":-0.0907,"rho":-0.2122,"theo":5.6095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.78,"last_trade_time":"2026-02-09T13:53:13","percent_change":0.0,"prev_day_close":5.90000009536743},{"option":"SPY260529C00594000","bid":100.79,"bid_size":1.0,"ask":104.28,"ask_size":10.0,"iv":0.2593,"open_interest":17.0,"volume":2.0,"delta":0.8823,"gamma":0.0021,"vega":0.7181,"theta":-0.0613,"rho":1.3893,"theo":102.5198,"change":3.525,"open":103.44,"high":103.44,"low":103.44,"tick":"up","last_trade_price":103.44,"last_trade_time":"2026-02-18T14:12:16","percent_change":3.528,"prev_day_close":99.9150009155274},{"option":"SPY260529P00594000","bid":5.67,"bid_size":78.0,"ask":5.71,"ask_size":145.0,"iv":0.2595,"open_interest":209.0,"volume":0.0,"delta":-0.1195,"gamma":0.0022,"vega":0.7264,"theta":-0.0912,"rho":-0.2151,"theo":5.6798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.17,"last_trade_time":"2026-02-06T09:34:09","percent_change":0.0,"prev_day_close":5.98000001907349},{"option":"SPY260529C00595000","bid":99.88,"bid_size":1.0,"ask":103.37,"ask_size":10.0,"iv":0.2582,"open_interest":18.0,"volume":0.0,"delta":0.8806,"gamma":0.0021,"vega":0.7252,"theta":-0.0621,"rho":1.3887,"theo":101.6057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.32,"last_trade_time":"2026-02-03T13:34:45","percent_change":0.0,"prev_day_close":98.9850006103516},{"option":"SPY260529P00595000","bid":5.74,"bid_size":145.0,"ask":5.78,"ask_size":145.0,"iv":0.2585,"open_interest":232.0,"volume":1.0,"delta":-0.1213,"gamma":0.0022,"vega":0.7342,"theta":-0.0918,"rho":-0.2181,"theo":5.7588,"change":-0.02,"open":6.04,"high":6.04,"low":6.04,"tick":"down","last_trade_price":6.04,"last_trade_time":"2026-02-18T09:31:01","percent_change":-0.330032,"prev_day_close":6.05999994277954},{"option":"SPY260529C00596000","bid":98.96,"bid_size":2.0,"ask":102.46,"ask_size":10.0,"iv":0.2572,"open_interest":2.0,"volume":0.0,"delta":0.879,"gamma":0.0022,"vega":0.7323,"theta":-0.063,"rho":1.388,"theo":100.6928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.47,"last_trade_time":"2026-02-12T11:09:32","percent_change":0.0,"prev_day_close":98.0949974060059},{"option":"SPY260529P00596000","bid":5.82,"bid_size":145.0,"ask":5.86,"ask_size":145.0,"iv":0.2575,"open_interest":125.0,"volume":0.0,"delta":-0.123,"gamma":0.0022,"vega":0.7408,"theta":-0.0924,"rho":-0.2225,"theo":5.8383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.65,"last_trade_time":"2025-12-24T12:02:31","percent_change":0.0,"prev_day_close":6.1399998664856},{"option":"SPY260529C00597000","bid":98.05,"bid_size":1.0,"ask":101.54,"ask_size":10.0,"iv":0.2563,"open_interest":1.0,"volume":0.0,"delta":0.8773,"gamma":0.0022,"vega":0.7395,"theta":-0.0638,"rho":1.3873,"theo":99.7811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.47,"last_trade_time":"2026-01-21T10:04:19","percent_change":0.0,"prev_day_close":97.1900024414062},{"option":"SPY260529P00597000","bid":5.9,"bid_size":78.0,"ask":5.94,"ask_size":145.0,"iv":0.2565,"open_interest":170.0,"volume":0.0,"delta":-0.1247,"gamma":0.0022,"vega":0.7472,"theta":-0.0929,"rho":-0.2246,"theo":5.9125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.61,"last_trade_time":"2026-02-17T11:12:31","percent_change":0.0,"prev_day_close":6.22499990463257},{"option":"SPY260529C00598000","bid":97.14,"bid_size":1.0,"ask":100.63,"ask_size":10.0,"iv":0.2553,"open_interest":1.0,"volume":0.0,"delta":0.8755,"gamma":0.0022,"vega":0.7468,"theta":-0.0646,"rho":1.3865,"theo":98.8705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.55,"last_trade_time":"2026-02-17T10:23:11","percent_change":0.0,"prev_day_close":96.2999992370606},{"option":"SPY260529P00598000","bid":5.97,"bid_size":145.0,"ask":6.02,"ask_size":145.0,"iv":0.2555,"open_interest":24.0,"volume":0.0,"delta":-0.1264,"gamma":0.0023,"vega":0.7542,"theta":-0.0935,"rho":-0.2273,"theo":5.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.65,"last_trade_time":"2026-02-11T10:20:50","percent_change":0.0,"prev_day_close":6.30999994277954},{"option":"SPY260529C00599000","bid":96.23,"bid_size":1.0,"ask":99.72,"ask_size":10.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":0.8738,"gamma":0.0023,"vega":0.754,"theta":-0.0654,"rho":1.3856,"theo":97.9612,"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":95.3600006103516},{"option":"SPY260529P00599000","bid":6.06,"bid_size":78.0,"ask":6.1,"ask_size":145.0,"iv":0.2545,"open_interest":194.0,"volume":0.0,"delta":-0.1282,"gamma":0.0023,"vega":0.7615,"theta":-0.0941,"rho":-0.2301,"theo":6.0736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.29,"last_trade_time":"2026-02-09T10:42:47","percent_change":0.0,"prev_day_close":6.39499998092651},{"option":"SPY260529C00600000","bid":95.32,"bid_size":1.0,"ask":98.81,"ask_size":10.0,"iv":0.2532,"open_interest":89.0,"volume":9.0,"delta":0.872,"gamma":0.0023,"vega":0.7614,"theta":-0.0663,"rho":1.3848,"theo":97.053,"change":3.96,"open":98.95,"high":99.33,"low":98.43,"tick":"down","last_trade_price":98.43,"last_trade_time":"2026-02-18T11:55:39","percent_change":4.19181,"prev_day_close":94.4700012207031},{"option":"SPY260529P00600000","bid":6.14,"bid_size":155.0,"ask":6.18,"ask_size":145.0,"iv":0.2535,"open_interest":37796.0,"volume":100.0,"delta":-0.1301,"gamma":0.0023,"vega":0.7692,"theta":-0.0946,"rho":-0.2333,"theo":6.1593,"change":-0.39,"open":6.41,"high":6.44,"low":5.6,"tick":"down","last_trade_price":6.09,"last_trade_time":"2026-02-18T15:59:24","percent_change":-6.01852,"prev_day_close":6.48000001907349},{"option":"SPY260529C00601000","bid":94.39,"bid_size":1.0,"ask":97.91,"ask_size":10.0,"iv":0.2522,"open_interest":1.0,"volume":2.0,"delta":0.8702,"gamma":0.0023,"vega":0.7688,"theta":-0.0671,"rho":1.3838,"theo":96.1462,"change":4.83,"open":98.39,"high":98.39,"low":98.39,"tick":"up","last_trade_price":98.39,"last_trade_time":"2026-02-18T12:09:21","percent_change":5.16246,"prev_day_close":93.560001373291},{"option":"SPY260529P00601000","bid":6.22,"bid_size":145.0,"ask":6.26,"ask_size":78.0,"iv":0.2524,"open_interest":5.0,"volume":0.0,"delta":-0.132,"gamma":0.0024,"vega":0.7768,"theta":-0.0952,"rho":-0.2361,"theo":6.2446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.36,"last_trade_time":"2026-02-13T12:57:24","percent_change":0.0,"prev_day_close":6.57000017166138},{"option":"SPY260529C00602000","bid":93.54,"bid_size":2.0,"ask":97.0,"ask_size":10.0,"iv":0.2513,"open_interest":1.0,"volume":0.0,"delta":0.8684,"gamma":0.0024,"vega":0.7762,"theta":-0.0679,"rho":1.3828,"theo":95.2405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.19,"last_trade_time":"2026-01-20T09:50:06","percent_change":0.0,"prev_day_close":92.6550025939941},{"option":"SPY260529P00602000","bid":6.31,"bid_size":78.0,"ask":6.35,"ask_size":145.0,"iv":0.2515,"open_interest":10.0,"volume":0.0,"delta":-0.1338,"gamma":0.0024,"vega":0.7838,"theta":-0.0958,"rho":-0.2392,"theo":6.3241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.44,"last_trade_time":"2026-02-13T12:57:24","percent_change":0.0,"prev_day_close":6.66499996185303},{"option":"SPY260529C00603000","bid":92.58,"bid_size":10.0,"ask":96.09,"ask_size":10.0,"iv":0.2503,"open_interest":2.0,"volume":0.0,"delta":0.8665,"gamma":0.0024,"vega":0.7836,"theta":-0.0688,"rho":1.3817,"theo":94.3362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.3,"last_trade_time":"2026-01-15T11:06:10","percent_change":0.0,"prev_day_close":91.7749977111816},{"option":"SPY260529P00603000","bid":6.39,"bid_size":145.0,"ask":6.43,"ask_size":78.0,"iv":0.2504,"open_interest":5.0,"volume":0.0,"delta":-0.1359,"gamma":0.0024,"vega":0.7916,"theta":-0.0964,"rho":-0.2426,"theo":6.4156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.99,"last_trade_time":"2026-02-13T11:27:27","percent_change":0.0,"prev_day_close":6.75},{"option":"SPY260529C00604000","bid":91.67,"bid_size":1.0,"ask":95.19,"ask_size":10.0,"iv":0.2493,"open_interest":1.0,"volume":0.0,"delta":0.8646,"gamma":0.0024,"vega":0.791,"theta":-0.0696,"rho":1.3806,"theo":93.4331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.55,"last_trade_time":"2025-12-30T12:03:55","percent_change":0.0,"prev_day_close":90.875},{"option":"SPY260529P00604000","bid":6.48,"bid_size":145.0,"ask":6.52,"ask_size":145.0,"iv":0.2495,"open_interest":9.0,"volume":0.0,"delta":-0.1378,"gamma":0.0025,"vega":0.7991,"theta":-0.097,"rho":-0.246,"theo":6.5032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.46,"last_trade_time":"2026-02-04T09:35:56","percent_change":0.0,"prev_day_close":6.84500002861023},{"option":"SPY260529C00605000","bid":90.77,"bid_size":1.0,"ask":94.29,"ask_size":10.0,"iv":0.2482,"open_interest":3.0,"volume":0.0,"delta":0.8627,"gamma":0.0025,"vega":0.7985,"theta":-0.0704,"rho":1.3795,"theo":92.5313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.5,"last_trade_time":"2026-01-13T13:47:17","percent_change":0.0,"prev_day_close":89.9750022888184},{"option":"SPY260529P00605000","bid":6.57,"bid_size":145.0,"ask":6.61,"ask_size":145.0,"iv":0.2485,"open_interest":1076.0,"volume":1.0,"delta":-0.1398,"gamma":0.0025,"vega":0.8066,"theta":-0.0975,"rho":-0.2492,"theo":6.5921,"change":-0.09,"open":6.85,"high":6.85,"low":6.85,"tick":"down","last_trade_price":6.85,"last_trade_time":"2026-02-18T15:18:22","percent_change":-1.29683,"prev_day_close":6.94000005722046},{"option":"SPY260529C00606000","bid":89.87,"bid_size":1.0,"ask":93.39,"ask_size":10.0,"iv":0.2472,"open_interest":1.0,"volume":0.0,"delta":0.8607,"gamma":0.0025,"vega":0.806,"theta":-0.0712,"rho":1.3783,"theo":91.6309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.8,"last_trade_time":"2025-12-18T14:14:11","percent_change":0.0,"prev_day_close":89.0699996948242},{"option":"SPY260529P00606000","bid":6.66,"bid_size":145.0,"ask":6.7,"ask_size":145.0,"iv":0.2475,"open_interest":3.0,"volume":0.0,"delta":-0.1418,"gamma":0.0026,"vega":0.8141,"theta":-0.0981,"rho":-0.2526,"theo":6.6824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.92,"last_trade_time":"2026-02-17T14:07:38","percent_change":0.0,"prev_day_close":7.03500008583069},{"option":"SPY260529C00607000","bid":88.97,"bid_size":10.0,"ask":92.49,"ask_size":10.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.8587,"gamma":0.0025,"vega":0.8135,"theta":-0.072,"rho":1.3771,"theo":90.7317,"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":88.189998626709},{"option":"SPY260529P00607000","bid":6.75,"bid_size":145.0,"ask":6.79,"ask_size":145.0,"iv":0.2465,"open_interest":31.0,"volume":0.0,"delta":-0.1438,"gamma":0.0026,"vega":0.8218,"theta":-0.0987,"rho":-0.2557,"theo":6.7738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.08,"last_trade_time":"2026-02-17T15:15:53","percent_change":0.0,"prev_day_close":7.13499999046326},{"option":"SPY260529C00608000","bid":88.07,"bid_size":1.0,"ask":91.59,"ask_size":10.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.8567,"gamma":0.0026,"vega":0.8211,"theta":-0.0729,"rho":1.3758,"theo":89.8339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.6,"last_trade_time":"2025-12-31T12:04:38","percent_change":0.0,"prev_day_close":87.2949981689453},{"option":"SPY260529P00608000","bid":6.84,"bid_size":145.0,"ask":6.89,"ask_size":145.0,"iv":0.2455,"open_interest":12.0,"volume":0.0,"delta":-0.1459,"gamma":0.0026,"vega":0.8295,"theta":-0.0992,"rho":-0.2593,"theo":6.8668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-12T11:22:26","percent_change":0.0,"prev_day_close":7.23000001907349},{"option":"SPY260529C00609000","bid":87.17,"bid_size":1.0,"ask":90.69,"ask_size":10.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":0.8547,"gamma":0.0026,"vega":0.8287,"theta":-0.0737,"rho":1.3745,"theo":88.9375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.4099998474121},{"option":"SPY260529P00609000","bid":6.93,"bid_size":145.0,"ask":6.98,"ask_size":145.0,"iv":0.2445,"open_interest":12.0,"volume":0.0,"delta":-0.148,"gamma":0.0027,"vega":0.8373,"theta":-0.0998,"rho":-0.2624,"theo":6.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.9,"last_trade_time":"2026-02-17T13:09:47","percent_change":0.0,"prev_day_close":7.33500003814697},{"option":"SPY260529C00610000","bid":86.28,"bid_size":10.0,"ask":89.79,"ask_size":10.0,"iv":0.2433,"open_interest":15.0,"volume":5.0,"delta":0.8526,"gamma":0.0026,"vega":0.8364,"theta":-0.0745,"rho":1.3731,"theo":88.0424,"change":3.415,"open":89.14,"high":89.14,"low":88.89,"tick":"down","last_trade_price":88.89,"last_trade_time":"2026-02-18T13:42:11","percent_change":3.99532,"prev_day_close":85.4749984741211},{"option":"SPY260529P00610000","bid":7.03,"bid_size":155.0,"ask":7.07,"ask_size":78.0,"iv":0.2436,"open_interest":481.0,"volume":46.0,"delta":-0.15,"gamma":0.0027,"vega":0.8446,"theta":-0.1004,"rho":-0.2656,"theo":7.0509,"change":-0.38,"open":6.59,"high":7.05,"low":6.56,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-18T14:31:31","percent_change":-5.1144,"prev_day_close":7.42999982833862},{"option":"SPY260529C00611000","bid":85.38,"bid_size":1.0,"ask":88.9,"ask_size":10.0,"iv":0.2423,"open_interest":2.0,"volume":0.0,"delta":0.8505,"gamma":0.0027,"vega":0.8442,"theta":-0.0753,"rho":1.3717,"theo":87.1487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.08,"last_trade_time":"2025-12-24T12:53:04","percent_change":0.0,"prev_day_close":84.6150016784668},{"option":"SPY260529P00611000","bid":7.13,"bid_size":78.0,"ask":7.17,"ask_size":145.0,"iv":0.2425,"open_interest":15.0,"volume":0.0,"delta":-0.1523,"gamma":0.0027,"vega":0.8527,"theta":-0.101,"rho":-0.2695,"theo":7.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.55,"last_trade_time":"2026-02-13T15:39:04","percent_change":0.0,"prev_day_close":7.53500008583069},{"option":"SPY260529C00612000","bid":84.49,"bid_size":1.0,"ask":88.01,"ask_size":10.0,"iv":0.2413,"open_interest":1.0,"volume":0.0,"delta":0.8484,"gamma":0.0027,"vega":0.852,"theta":-0.0761,"rho":1.3702,"theo":86.2565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.38,"last_trade_time":"2026-01-21T15:12:51","percent_change":0.0,"prev_day_close":83.7400016784668},{"option":"SPY260529P00612000","bid":7.22,"bid_size":145.0,"ask":7.27,"ask_size":145.0,"iv":0.2416,"open_interest":33.0,"volume":0.0,"delta":-0.1543,"gamma":0.0028,"vega":0.8606,"theta":-0.1015,"rho":-0.2734,"theo":7.2466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.93,"last_trade_time":"2026-02-12T11:26:09","percent_change":0.0,"prev_day_close":7.64499998092651},{"option":"SPY260529C00613000","bid":83.6,"bid_size":1.0,"ask":87.12,"ask_size":10.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":0.8462,"gamma":0.0027,"vega":0.8599,"theta":-0.0769,"rho":1.3686,"theo":85.3656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.62,"last_trade_time":"2026-01-20T10:11:32","percent_change":0.0,"prev_day_close":82.8600006103516},{"option":"SPY260529P00613000","bid":7.33,"bid_size":78.0,"ask":7.37,"ask_size":144.0,"iv":0.2406,"open_interest":224.0,"volume":0.0,"delta":-0.1566,"gamma":0.0028,"vega":0.8693,"theta":-0.102,"rho":-0.2772,"theo":7.3468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-01-26T16:07:16","percent_change":0.0,"prev_day_close":7.74499988555908},{"option":"SPY260529C00614000","bid":82.71,"bid_size":1.0,"ask":86.23,"ask_size":10.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":0.844,"gamma":0.0028,"vega":0.8679,"theta":-0.0778,"rho":1.3669,"theo":84.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.34,"last_trade_time":"2026-02-02T15:49:20","percent_change":0.0,"prev_day_close":81.9650001525879},{"option":"SPY260529P00614000","bid":7.43,"bid_size":144.0,"ask":7.47,"ask_size":78.0,"iv":0.2396,"open_interest":17.0,"volume":0.0,"delta":-0.1588,"gamma":0.0028,"vega":0.878,"theta":-0.1026,"rho":-0.281,"theo":7.4483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.98,"last_trade_time":"2026-02-06T15:57:24","percent_change":0.0,"prev_day_close":7.85500001907349},{"option":"SPY260529C00615000","bid":81.82,"bid_size":1.0,"ask":85.34,"ask_size":10.0,"iv":0.2381,"open_interest":20.0,"volume":2.0,"delta":0.8418,"gamma":0.0028,"vega":0.8759,"theta":-0.0786,"rho":1.3652,"theo":83.5884,"change":4.165,"open":85.26,"high":85.26,"low":85.26,"tick":"down","last_trade_price":85.26,"last_trade_time":"2026-02-18T13:26:35","percent_change":5.13595,"prev_day_close":81.0950012207031},{"option":"SPY260529P00615000","bid":7.53,"bid_size":144.0,"ask":7.58,"ask_size":144.0,"iv":0.2387,"open_interest":143.0,"volume":11.0,"delta":-0.1611,"gamma":0.0029,"vega":0.8868,"theta":-0.1032,"rho":-0.2849,"theo":7.5512,"change":-0.965,"open":7.48,"high":7.48,"low":7.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T10:41:14","percent_change":-12.1155,"prev_day_close":7.96499991416931},{"option":"SPY260529C00616000","bid":80.94,"bid_size":10.0,"ask":84.46,"ask_size":10.0,"iv":0.2374,"open_interest":2.0,"volume":0.0,"delta":0.8395,"gamma":0.0028,"vega":0.884,"theta":-0.0794,"rho":1.3633,"theo":82.702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.19,"last_trade_time":"2026-02-05T10:29:00","percent_change":0.0,"prev_day_close":80.2000007629394},{"option":"SPY260529P00616000","bid":7.64,"bid_size":78.0,"ask":7.68,"ask_size":78.0,"iv":0.2376,"open_interest":19.0,"volume":0.0,"delta":-0.1636,"gamma":0.0029,"vega":0.8951,"theta":-0.1038,"rho":-0.2902,"theo":7.6631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.18,"last_trade_time":"2026-01-28T14:20:42","percent_change":0.0,"prev_day_close":8.08500003814697},{"option":"SPY260529C00617000","bid":80.07,"bid_size":1.0,"ask":83.57,"ask_size":10.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.8372,"gamma":0.0029,"vega":0.8922,"theta":-0.0802,"rho":1.3614,"theo":81.8173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.26,"last_trade_time":"2026-01-20T13:36:33","percent_change":0.0,"prev_day_close":79.3199996948242},{"option":"SPY260529P00617000","bid":7.74,"bid_size":144.0,"ask":7.79,"ask_size":144.0,"iv":0.2366,"open_interest":6.0,"volume":0.0,"delta":-0.166,"gamma":0.003,"vega":0.9027,"theta":-0.1043,"rho":-0.2937,"theo":7.7705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.53,"last_trade_time":"2026-02-10T10:24:22","percent_change":0.0,"prev_day_close":8.19500017166138},{"option":"SPY260529C00618000","bid":80.09,"bid_size":4.0,"ask":81.77,"ask_size":4.0,"iv":0.2354,"open_interest":0.0,"volume":0.0,"delta":0.8349,"gamma":0.0029,"vega":0.9004,"theta":-0.0809,"rho":1.3594,"theo":80.9341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.55,"last_trade_time":"2026-01-22T09:39:01","percent_change":0.0,"prev_day_close":78.4599990844726},{"option":"SPY260529P00618000","bid":7.85,"bid_size":142.0,"ask":7.9,"ask_size":142.0,"iv":0.2356,"open_interest":139.0,"volume":2.0,"delta":-0.1684,"gamma":0.003,"vega":0.9105,"theta":-0.1048,"rho":-0.2973,"theo":7.8792,"change":-0.925,"open":7.54,"high":7.54,"low":7.39,"tick":"down","last_trade_price":7.39,"last_trade_time":"2026-02-18T10:16:08","percent_change":-11.1245,"prev_day_close":8.31500005722046},{"option":"SPY260529C00619000","bid":79.21,"bid_size":4.0,"ask":80.89,"ask_size":4.0,"iv":0.2344,"open_interest":0.0,"volume":0.0,"delta":0.8326,"gamma":0.003,"vega":0.9087,"theta":-0.0817,"rho":1.3573,"theo":80.0525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.5750007629394},{"option":"SPY260529P00619000","bid":7.96,"bid_size":142.0,"ask":8.01,"ask_size":142.0,"iv":0.2348,"open_interest":32.0,"volume":5.0,"delta":-0.1707,"gamma":0.003,"vega":0.9183,"theta":-0.1054,"rho":-0.3006,"theo":7.9822,"change":-0.205,"open":8.22,"high":8.22,"low":8.22,"tick":"down","last_trade_price":8.22,"last_trade_time":"2026-02-18T14:39:41","percent_change":-2.43323,"prev_day_close":8.4249997138977},{"option":"SPY260529C00620000","bid":78.34,"bid_size":4.0,"ask":80.0,"ask_size":4.0,"iv":0.2337,"open_interest":28.0,"volume":0.0,"delta":0.8301,"gamma":0.003,"vega":0.917,"theta":-0.0825,"rho":1.3551,"theo":79.1726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.5,"last_trade_time":"2026-02-10T10:30:58","percent_change":0.0,"prev_day_close":76.7150001525879},{"option":"SPY260529P00620000","bid":8.07,"bid_size":152.0,"ask":8.12,"ask_size":156.0,"iv":0.2336,"open_interest":3722.0,"volume":87.0,"delta":-0.1734,"gamma":0.0031,"vega":0.927,"theta":-0.1059,"rho":-0.3044,"theo":8.1004,"change":-0.43,"open":7.76,"high":8.46,"low":7.51,"tick":"up","last_trade_price":8.11,"last_trade_time":"2026-02-18T16:10:43","percent_change":-5.03513,"prev_day_close":8.54000043869019},{"option":"SPY260529C00621000","bid":77.46,"bid_size":4.0,"ask":79.12,"ask_size":4.0,"iv":0.2324,"open_interest":1.0,"volume":0.0,"delta":0.8277,"gamma":0.0031,"vega":0.9252,"theta":-0.0833,"rho":1.3528,"theo":78.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.67,"last_trade_time":"2025-12-18T13:41:59","percent_change":0.0,"prev_day_close":75.8300018310547},{"option":"SPY260529P00621000","bid":8.19,"bid_size":142.0,"ask":8.24,"ask_size":142.0,"iv":0.2327,"open_interest":34.0,"volume":0.0,"delta":-0.1757,"gamma":0.0031,"vega":0.9349,"theta":-0.1064,"rho":-0.308,"theo":8.2074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.96,"last_trade_time":"2026-02-13T09:50:24","percent_change":0.0,"prev_day_close":8.66499996185303},{"option":"SPY260529C00622000","bid":76.59,"bid_size":4.0,"ask":78.24,"ask_size":4.0,"iv":0.2315,"open_interest":2.0,"volume":0.0,"delta":0.8252,"gamma":0.0031,"vega":0.9336,"theta":-0.0841,"rho":1.3505,"theo":77.4179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.91,"last_trade_time":"2026-02-03T10:00:55","percent_change":0.0,"prev_day_close":74.9700012207031},{"option":"SPY260529P00622000","bid":8.3,"bid_size":142.0,"ask":8.35,"ask_size":142.0,"iv":0.2316,"open_interest":60.0,"volume":0.0,"delta":-0.1785,"gamma":0.0032,"vega":0.9438,"theta":-0.107,"rho":-0.3128,"theo":8.3299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.3,"last_trade_time":"2026-01-29T15:02:06","percent_change":0.0,"prev_day_close":8.79500007629394},{"option":"SPY260529C00623000","bid":75.72,"bid_size":4.0,"ask":77.36,"ask_size":4.0,"iv":0.2305,"open_interest":3.0,"volume":0.0,"delta":0.8227,"gamma":0.0031,"vega":0.9419,"theta":-0.0849,"rho":1.3481,"theo":76.5431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.96,"last_trade_time":"2026-02-05T11:16:42","percent_change":0.0,"prev_day_close":74.0900001525879},{"option":"SPY260529P00623000","bid":8.42,"bid_size":141.0,"ask":8.47,"ask_size":141.0,"iv":0.2307,"open_interest":56.0,"volume":0.0,"delta":-0.1809,"gamma":0.0032,"vega":0.9515,"theta":-0.1075,"rho":-0.3169,"theo":8.4395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.38,"last_trade_time":"2026-02-11T15:16:58","percent_change":0.0,"prev_day_close":8.91499996185303},{"option":"SPY260529C00624000","bid":74.86,"bid_size":4.0,"ask":76.48,"ask_size":4.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":0.8202,"gamma":0.0032,"vega":0.9502,"theta":-0.0856,"rho":1.3457,"theo":75.6701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.2399978637695},{"option":"SPY260529P00624000","bid":8.54,"bid_size":141.0,"ask":8.59,"ask_size":141.0,"iv":0.2297,"open_interest":10.0,"volume":0.0,"delta":-0.1835,"gamma":0.0033,"vega":0.9599,"theta":-0.1081,"rho":-0.3204,"theo":8.5583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.12,"last_trade_time":"2026-02-12T11:16:45","percent_change":0.0,"prev_day_close":9.04500007629394},{"option":"SPY260529C00625000","bid":73.99,"bid_size":4.0,"ask":75.6,"ask_size":4.0,"iv":0.2284,"open_interest":66.0,"volume":0.0,"delta":0.8176,"gamma":0.0032,"vega":0.9585,"theta":-0.0864,"rho":1.3432,"theo":74.7989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.39,"last_trade_time":"2026-02-04T11:21:11","percent_change":0.0,"prev_day_close":72.375},{"option":"SPY260529P00625000","bid":8.66,"bid_size":151.0,"ask":8.71,"ask_size":141.0,"iv":0.2287,"open_interest":1060.0,"volume":3.0,"delta":-0.1862,"gamma":0.0033,"vega":0.9682,"theta":-0.1086,"rho":-0.3245,"theo":8.679,"change":-1.03,"open":8.79,"high":8.79,"low":8.14,"tick":"down","last_trade_price":8.14,"last_trade_time":"2026-02-18T11:26:35","percent_change":-11.2323,"prev_day_close":9.16999959945679},{"option":"SPY260529C00626000","bid":73.13,"bid_size":4.0,"ask":74.73,"ask_size":4.0,"iv":0.2275,"open_interest":1.0,"volume":1.0,"delta":0.8149,"gamma":0.0033,"vega":0.9668,"theta":-0.0872,"rho":1.3406,"theo":73.9294,"change":3.52,"open":75.04,"high":75.04,"low":75.04,"tick":"up","last_trade_price":75.04,"last_trade_time":"2026-02-18T13:41:59","percent_change":4.9217,"prev_day_close":71.5200004577637},{"option":"SPY260529P00626000","bid":8.78,"bid_size":141.0,"ask":8.83,"ask_size":76.0,"iv":0.2278,"open_interest":45.0,"volume":0.0,"delta":-0.1889,"gamma":0.0034,"vega":0.9767,"theta":-0.1091,"rho":-0.3287,"theo":8.8014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.6,"last_trade_time":"2026-02-10T13:15:49","percent_change":0.0,"prev_day_close":9.30499982833862},{"option":"SPY260529C00627000","bid":72.26,"bid_size":4.0,"ask":73.86,"ask_size":4.0,"iv":0.2265,"open_interest":4.0,"volume":0.0,"delta":0.8123,"gamma":0.0033,"vega":0.9751,"theta":-0.0879,"rho":1.338,"theo":73.0618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.62,"last_trade_time":"2026-02-05T11:10:09","percent_change":0.0,"prev_day_close":70.6450004577637},{"option":"SPY260529P00627000","bid":8.91,"bid_size":140.0,"ask":8.96,"ask_size":140.0,"iv":0.2267,"open_interest":20.0,"volume":0.0,"delta":-0.1917,"gamma":0.0034,"vega":0.9848,"theta":-0.1096,"rho":-0.3332,"theo":8.9259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.42,"last_trade_time":"2026-02-12T11:38:08","percent_change":0.0,"prev_day_close":9.43499994277954},{"option":"SPY260529C00628000","bid":71.4,"bid_size":4.0,"ask":72.99,"ask_size":4.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.8096,"gamma":0.0034,"vega":0.9835,"theta":-0.0887,"rho":1.3353,"theo":72.196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.7900009155274},{"option":"SPY260529P00628000","bid":9.04,"bid_size":76.0,"ask":9.09,"ask_size":140.0,"iv":0.2258,"open_interest":401.0,"volume":0.0,"delta":-0.1945,"gamma":0.0034,"vega":0.9933,"theta":-0.1102,"rho":-0.3375,"theo":9.0523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-02-12T12:17:50","percent_change":0.0,"prev_day_close":9.5750002861023},{"option":"SPY260529C00629000","bid":70.54,"bid_size":5.0,"ask":72.12,"ask_size":5.0,"iv":0.2245,"open_interest":0.0,"volume":0.0,"delta":0.8068,"gamma":0.0034,"vega":0.9919,"theta":-0.0894,"rho":1.3326,"theo":71.3321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.1,"last_trade_time":"2026-01-22T10:25:21","percent_change":0.0,"prev_day_close":68.939998626709},{"option":"SPY260529P00629000","bid":9.16,"bid_size":140.0,"ask":9.22,"ask_size":140.0,"iv":0.2248,"open_interest":5.0,"volume":0.0,"delta":-0.1974,"gamma":0.0035,"vega":1.0016,"theta":-0.1107,"rho":-0.3424,"theo":9.1805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.11,"last_trade_time":"2026-02-12T11:05:32","percent_change":0.0,"prev_day_close":9.71000003814697},{"option":"SPY260529C00630000","bid":69.69,"bid_size":5.0,"ask":71.25,"ask_size":5.0,"iv":0.2235,"open_interest":91.0,"volume":0.0,"delta":0.804,"gamma":0.0034,"vega":1.0003,"theta":-0.0901,"rho":1.3298,"theo":70.4701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.51,"last_trade_time":"2026-02-12T15:22:27","percent_change":0.0,"prev_day_close":68.0900001525879},{"option":"SPY260529P00630000","bid":9.3,"bid_size":77.0,"ask":9.35,"ask_size":140.0,"iv":0.2238,"open_interest":621.0,"volume":12.0,"delta":-0.2003,"gamma":0.0035,"vega":1.01,"theta":-0.1112,"rho":-0.3471,"theo":9.3105,"change":-0.715,"open":8.8,"high":9.49,"low":8.8,"tick":"down","last_trade_price":9.13,"last_trade_time":"2026-02-18T15:56:37","percent_change":-7.26257,"prev_day_close":9.84499979019165},{"option":"SPY260529C00631000","bid":68.83,"bid_size":5.0,"ask":70.38,"ask_size":5.0,"iv":0.2225,"open_interest":1.0,"volume":0.0,"delta":0.8012,"gamma":0.0035,"vega":1.0088,"theta":-0.0909,"rho":1.3268,"theo":69.61,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.29,"last_trade_time":"2026-01-16T09:47:23","percent_change":0.0,"prev_day_close":67.2299995422363},{"option":"SPY260529P00631000","bid":9.43,"bid_size":140.0,"ask":9.48,"ask_size":140.0,"iv":0.2228,"open_interest":4.0,"volume":0.0,"delta":-0.2032,"gamma":0.0036,"vega":1.0189,"theta":-0.1117,"rho":-0.3523,"theo":9.4428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.24,"last_trade_time":"2026-02-13T15:44:26","percent_change":0.0,"prev_day_close":9.99000024795532},{"option":"SPY260529C00632000","bid":67.98,"bid_size":5.0,"ask":69.52,"ask_size":5.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.7983,"gamma":0.0035,"vega":1.0173,"theta":-0.0916,"rho":1.3238,"theo":68.7519,"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":66.3800010681152},{"option":"SPY260529P00632000","bid":9.56,"bid_size":139.0,"ask":9.62,"ask_size":139.0,"iv":0.2218,"open_interest":1.0,"volume":1.0,"delta":-0.2062,"gamma":0.0036,"vega":1.0289,"theta":-0.1122,"rho":-0.357,"theo":9.577,"change":-0.435,"open":9.7,"high":9.7,"low":9.7,"tick":"up","last_trade_price":9.7,"last_trade_time":"2026-02-18T09:41:31","percent_change":-4.29205,"prev_day_close":10.1349997520447},{"option":"SPY260529C00633000","bid":67.13,"bid_size":5.0,"ask":68.66,"ask_size":5.0,"iv":0.2205,"open_interest":1.0,"volume":0.0,"delta":0.7954,"gamma":0.0036,"vega":1.0259,"theta":-0.0923,"rho":1.3207,"theo":67.8959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.09,"last_trade_time":"2025-12-30T09:49:21","percent_change":0.0,"prev_day_close":65.5349998474121},{"option":"SPY260529P00633000","bid":9.7,"bid_size":139.0,"ask":9.75,"ask_size":75.0,"iv":0.2208,"open_interest":90.0,"volume":0.0,"delta":-0.2092,"gamma":0.0037,"vega":1.0385,"theta":-0.1126,"rho":-0.3608,"theo":9.7132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.76,"last_trade_time":"2026-02-17T13:26:49","percent_change":0.0,"prev_day_close":10.2850003242493},{"option":"SPY260529C00634000","bid":66.28,"bid_size":5.0,"ask":67.8,"ask_size":5.0,"iv":0.2195,"open_interest":2.0,"volume":0.0,"delta":0.7924,"gamma":0.0036,"vega":1.0346,"theta":-0.093,"rho":1.3174,"theo":67.0419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.68,"last_trade_time":"2026-01-12T10:12:38","percent_change":0.0,"prev_day_close":64.6949996948242},{"option":"SPY260529P00634000","bid":9.84,"bid_size":139.0,"ask":9.89,"ask_size":75.0,"iv":0.2197,"open_interest":30.0,"volume":0.0,"delta":-0.2126,"gamma":0.0037,"vega":1.0477,"theta":-0.1132,"rho":-0.369,"theo":9.8614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.4,"last_trade_time":"2026-02-13T14:39:05","percent_change":0.0,"prev_day_close":10.4299998283386},{"option":"SPY260529C00635000","bid":65.44,"bid_size":5.0,"ask":66.94,"ask_size":5.0,"iv":0.2185,"open_interest":22.0,"volume":0.0,"delta":0.7894,"gamma":0.0037,"vega":1.0433,"theta":-0.0937,"rho":1.314,"theo":66.19,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.63,"last_trade_time":"2026-02-05T15:38:55","percent_change":0.0,"prev_day_close":63.8250007629394},{"option":"SPY260529P00635000","bid":9.98,"bid_size":149.0,"ask":10.04,"ask_size":139.0,"iv":0.2187,"open_interest":227.0,"volume":3.0,"delta":-0.2157,"gamma":0.0038,"vega":1.0558,"theta":-0.1136,"rho":-0.373,"theo":10.0037,"change":-1.115,"open":10.23,"high":10.23,"low":9.47,"tick":"down","last_trade_price":9.47,"last_trade_time":"2026-02-18T13:30:05","percent_change":-10.5338,"prev_day_close":10.585000038147},{"option":"SPY260529C00636000","bid":64.59,"bid_size":5.0,"ask":66.08,"ask_size":5.0,"iv":0.2176,"open_interest":0.0,"volume":0.0,"delta":0.7863,"gamma":0.0037,"vega":1.052,"theta":-0.0944,"rho":1.3105,"theo":65.3404,"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":63.0249996185303},{"option":"SPY260529P00636000","bid":10.13,"bid_size":75.0,"ask":10.18,"ask_size":139.0,"iv":0.2178,"open_interest":184.0,"volume":2.0,"delta":-0.2186,"gamma":0.0038,"vega":1.0636,"theta":-0.1141,"rho":-0.3768,"theo":10.138,"change":-0.7,"open":9.93,"high":10.04,"low":9.93,"tick":"up","last_trade_price":10.04,"last_trade_time":"2026-02-18T15:59:22","percent_change":-6.51769,"prev_day_close":10.7400002479553},{"option":"SPY260529C00637000","bid":62.74,"bid_size":10.0,"ask":66.26,"ask_size":10.0,"iv":0.2166,"open_interest":6.0,"volume":0.0,"delta":0.7832,"gamma":0.0038,"vega":1.0608,"theta":-0.0951,"rho":1.3069,"theo":64.4929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.83,"last_trade_time":"2026-02-03T12:11:19","percent_change":0.0,"prev_day_close":62.1800003051758},{"option":"SPY260529P00637000","bid":10.27,"bid_size":138.0,"ask":10.33,"ask_size":138.0,"iv":0.2168,"open_interest":84.0,"volume":0.0,"delta":-0.2219,"gamma":0.0039,"vega":1.072,"theta":-0.1145,"rho":-0.3807,"theo":10.2842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.2,"last_trade_time":"2026-02-17T10:37:58","percent_change":0.0,"prev_day_close":10.9000000953674},{"option":"SPY260529C00638000","bid":61.89,"bid_size":10.0,"ask":65.41,"ask_size":10.0,"iv":0.2156,"open_interest":0.0,"volume":0.0,"delta":0.7801,"gamma":0.0038,"vega":1.0695,"theta":-0.0958,"rho":1.3032,"theo":63.6478,"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":61.329999923706},{"option":"SPY260529P00638000","bid":10.42,"bid_size":138.0,"ask":10.48,"ask_size":138.0,"iv":0.2158,"open_interest":24.0,"volume":0.0,"delta":-0.2252,"gamma":0.0039,"vega":1.0805,"theta":-0.115,"rho":-0.3855,"theo":10.4326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.28,"last_trade_time":"2026-02-12T12:03:42","percent_change":0.0,"prev_day_close":11.0599999427795},{"option":"SPY260529C00639000","bid":61.05,"bid_size":10.0,"ask":64.57,"ask_size":10.0,"iv":0.2146,"open_interest":3.0,"volume":0.0,"delta":0.7769,"gamma":0.0039,"vega":1.0782,"theta":-0.0965,"rho":1.2994,"theo":62.8049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.5,"last_trade_time":"2026-01-05T12:09:00","percent_change":0.0,"prev_day_close":60.5100002288818},{"option":"SPY260529P00639000","bid":10.57,"bid_size":138.0,"ask":10.63,"ask_size":138.0,"iv":0.2148,"open_interest":230.0,"volume":0.0,"delta":-0.2285,"gamma":0.004,"vega":1.0896,"theta":-0.1154,"rho":-0.391,"theo":10.5832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.36,"last_trade_time":"2026-02-11T14:01:53","percent_change":0.0,"prev_day_close":11.2199997901916},{"option":"SPY260529C00640000","bid":60.21,"bid_size":10.0,"ask":63.73,"ask_size":10.0,"iv":0.2136,"open_interest":26.0,"volume":1.0,"delta":0.7736,"gamma":0.0039,"vega":1.0869,"theta":-0.0971,"rho":1.2955,"theo":61.9645,"change":0.38,"open":60.03,"high":60.03,"low":60.03,"tick":"down","last_trade_price":60.03,"last_trade_time":"2026-02-18T09:33:19","percent_change":0.63705,"prev_day_close":59.6499996185303},{"option":"SPY260529P00640000","bid":10.73,"bid_size":138.0,"ask":10.78,"ask_size":138.0,"iv":0.2138,"open_interest":429.0,"volume":0.0,"delta":-0.2319,"gamma":0.004,"vega":1.0984,"theta":-0.1159,"rho":-0.3955,"theo":10.7363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.43,"last_trade_time":"2026-02-17T12:44:56","percent_change":0.0,"prev_day_close":11.3800001144409},{"option":"SPY260529C00641000","bid":59.37,"bid_size":10.0,"ask":62.89,"ask_size":10.0,"iv":0.2125,"open_interest":4.0,"volume":0.0,"delta":0.7703,"gamma":0.004,"vega":1.0956,"theta":-0.0978,"rho":1.2915,"theo":61.1264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.5,"last_trade_time":"2025-12-08T12:50:24","percent_change":0.0,"prev_day_close":58.8599987030029},{"option":"SPY260529P00641000","bid":10.88,"bid_size":136.0,"ask":10.94,"ask_size":136.0,"iv":0.2128,"open_interest":104.0,"volume":0.0,"delta":-0.2354,"gamma":0.0041,"vega":1.1067,"theta":-0.1163,"rho":-0.4,"theo":10.8923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.5,"last_trade_time":"2026-02-05T10:21:32","percent_change":0.0,"prev_day_close":11.5500001907349},{"option":"SPY260529C00642000","bid":58.54,"bid_size":10.0,"ask":62.05,"ask_size":10.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.767,"gamma":0.004,"vega":1.1042,"theta":-0.0984,"rho":1.2874,"theo":60.2908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.0200004577637},{"option":"SPY260529P00642000","bid":11.04,"bid_size":136.0,"ask":11.1,"ask_size":136.0,"iv":0.2118,"open_interest":83.0,"volume":0.0,"delta":-0.2389,"gamma":0.0042,"vega":1.1153,"theta":-0.1167,"rho":-0.405,"theo":11.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.27,"last_trade_time":"2026-02-10T12:53:55","percent_change":0.0,"prev_day_close":11.7199997901916},{"option":"SPY260529C00643000","bid":57.7,"bid_size":10.0,"ask":61.22,"ask_size":10.0,"iv":0.2105,"open_interest":2.0,"volume":0.0,"delta":0.7636,"gamma":0.0041,"vega":1.1128,"theta":-0.099,"rho":1.2833,"theo":59.4576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.27,"last_trade_time":"2026-02-17T10:15:21","percent_change":0.0,"prev_day_close":57.2099990844726},{"option":"SPY260529P00643000","bid":11.2,"bid_size":136.0,"ask":11.26,"ask_size":136.0,"iv":0.2108,"open_interest":169.0,"volume":0.0,"delta":-0.2424,"gamma":0.0042,"vega":1.1239,"theta":-0.1172,"rho":-0.4105,"theo":11.2116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.11,"last_trade_time":"2026-02-12T11:05:39","percent_change":0.0,"prev_day_close":11.8899998664856},{"option":"SPY260529C00644000","bid":56.87,"bid_size":10.0,"ask":60.39,"ask_size":10.0,"iv":0.2095,"open_interest":6.0,"volume":0.0,"delta":0.7601,"gamma":0.0041,"vega":1.1214,"theta":-0.0997,"rho":1.2791,"theo":58.627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.08,"last_trade_time":"2026-01-20T15:35:35","percent_change":0.0,"prev_day_close":56.3950004577637},{"option":"SPY260529P00644000","bid":11.37,"bid_size":136.0,"ask":11.43,"ask_size":136.0,"iv":0.2097,"open_interest":358.0,"volume":0.0,"delta":-0.2463,"gamma":0.0043,"vega":1.1325,"theta":-0.1176,"rho":-0.417,"theo":11.3862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.85,"last_trade_time":"2026-02-13T11:54:16","percent_change":0.0,"prev_day_close":12.0700001716614},{"option":"SPY260529C00645000","bid":56.04,"bid_size":10.0,"ask":59.56,"ask_size":10.0,"iv":0.2086,"open_interest":7.0,"volume":0.0,"delta":0.7566,"gamma":0.0042,"vega":1.1299,"theta":-0.1003,"rho":1.2748,"theo":57.7989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.9,"last_trade_time":"2026-02-12T11:44:34","percent_change":0.0,"prev_day_close":55.5400009155273},{"option":"SPY260529P00645000","bid":11.53,"bid_size":146.0,"ask":11.59,"ask_size":136.0,"iv":0.2088,"open_interest":1058.0,"volume":1.0,"delta":-0.2497,"gamma":0.0043,"vega":1.1404,"theta":-0.118,"rho":-0.4226,"theo":11.5412,"change":-0.17,"open":12.07,"high":12.07,"low":12.07,"tick":"down","last_trade_price":12.07,"last_trade_time":"2026-02-18T09:32:48","percent_change":-1.38889,"prev_day_close":12.2400002479553},{"option":"SPY260529C00646000","bid":55.22,"bid_size":10.0,"ask":58.73,"ask_size":10.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":0.7531,"gamma":0.0042,"vega":1.1384,"theta":-0.1009,"rho":1.2704,"theo":56.9735,"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":54.7449989318848},{"option":"SPY260529P00646000","bid":11.7,"bid_size":135.0,"ask":11.76,"ask_size":161.0,"iv":0.2078,"open_interest":2884.0,"volume":2.0,"delta":-0.2534,"gamma":0.0044,"vega":1.1491,"theta":-0.1183,"rho":-0.4279,"theo":11.7097,"change":-0.92,"open":10.89,"high":11.5,"low":10.89,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-18T13:58:14","percent_change":-7.40741,"prev_day_close":12.4200000762939},{"option":"SPY260529C00647000","bid":54.39,"bid_size":10.0,"ask":57.91,"ask_size":10.0,"iv":0.2065,"open_interest":1210.0,"volume":3.0,"delta":0.7494,"gamma":0.0043,"vega":1.147,"theta":-0.1015,"rho":1.2659,"theo":56.1506,"change":4.035,"open":57.99,"high":57.99,"low":57.99,"tick":"up","last_trade_price":57.99,"last_trade_time":"2026-02-18T12:21:28","percent_change":7.47845,"prev_day_close":53.9549999237061},{"option":"SPY260529P00647000","bid":11.87,"bid_size":135.0,"ask":11.93,"ask_size":73.0,"iv":0.2067,"open_interest":125.0,"volume":0.0,"delta":-0.2575,"gamma":0.0044,"vega":1.1581,"theta":-0.1187,"rho":-0.4345,"theo":11.8928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.98,"last_trade_time":"2026-02-13T09:37:18","percent_change":0.0,"prev_day_close":12.6100001335144},{"option":"SPY260529C00648000","bid":53.57,"bid_size":10.0,"ask":57.09,"ask_size":10.0,"iv":0.2054,"open_interest":694.0,"volume":1.0,"delta":0.7458,"gamma":0.0043,"vega":1.1555,"theta":-0.102,"rho":1.2613,"theo":55.3304,"change":4.0,"open":57.13,"high":57.13,"low":57.13,"tick":"up","last_trade_price":57.13,"last_trade_time":"2026-02-18T12:21:28","percent_change":7.5287,"prev_day_close":53.1299991607666},{"option":"SPY260529P00648000","bid":12.05,"bid_size":135.0,"ask":12.11,"ask_size":135.0,"iv":0.2058,"open_interest":159.0,"volume":0.0,"delta":-0.2611,"gamma":0.0045,"vega":1.1665,"theta":-0.1191,"rho":-0.4392,"theo":12.0556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-17T12:12:01","percent_change":0.0,"prev_day_close":12.8000001907349},{"option":"SPY260529C00649000","bid":52.76,"bid_size":10.0,"ask":56.27,"ask_size":10.0,"iv":0.2045,"open_interest":556.0,"volume":2.0,"delta":0.7421,"gamma":0.0044,"vega":1.164,"theta":-0.1026,"rho":1.2566,"theo":54.513,"change":3.885,"open":56.25,"high":56.25,"low":56.22,"tick":"down","last_trade_price":56.22,"last_trade_time":"2026-02-18T12:21:28","percent_change":7.42333,"prev_day_close":52.3350009918213},{"option":"SPY260529P00649000","bid":12.23,"bid_size":73.0,"ask":12.29,"ask_size":135.0,"iv":0.2048,"open_interest":329.0,"volume":0.0,"delta":-0.265,"gamma":0.0046,"vega":1.1766,"theta":-0.1194,"rho":-0.4446,"theo":12.2328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.12,"last_trade_time":"2026-02-10T10:45:37","percent_change":0.0,"prev_day_close":12.9900002479553},{"option":"SPY260529C00650000","bid":51.94,"bid_size":10.0,"ask":55.46,"ask_size":10.0,"iv":0.2034,"open_interest":116.0,"volume":0.0,"delta":0.7383,"gamma":0.0044,"vega":1.1726,"theta":-0.1032,"rho":1.2517,"theo":53.6985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.47,"last_trade_time":"2026-02-12T16:08:25","percent_change":0.0,"prev_day_close":51.5100002288818},{"option":"SPY260529P00650000","bid":12.41,"bid_size":135.0,"ask":12.47,"ask_size":160.0,"iv":0.2037,"open_interest":2814.0,"volume":56.0,"delta":-0.269,"gamma":0.0046,"vega":1.1864,"theta":-0.1198,"rho":-0.4525,"theo":12.4169,"change":-0.89,"open":12.9,"high":12.97,"low":11.5,"tick":"down","last_trade_price":12.29,"last_trade_time":"2026-02-18T15:47:27","percent_change":-6.75265,"prev_day_close":13.1799998283386},{"option":"SPY260529C00651000","bid":51.13,"bid_size":10.0,"ask":54.65,"ask_size":10.0,"iv":0.2024,"open_interest":1.0,"volume":0.0,"delta":0.7344,"gamma":0.0045,"vega":1.1812,"theta":-0.1037,"rho":1.2467,"theo":52.8868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.89,"last_trade_time":"2026-02-13T09:37:01","percent_change":0.0,"prev_day_close":50.7099990844727},{"option":"SPY260529P00651000","bid":12.59,"bid_size":134.0,"ask":12.65,"ask_size":72.0,"iv":0.2027,"open_interest":37.0,"volume":0.0,"delta":-0.2733,"gamma":0.0047,"vega":1.1945,"theta":-0.1201,"rho":-0.458,"theo":12.6109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.64,"last_trade_time":"2026-02-12T14:11:40","percent_change":0.0,"prev_day_close":13.3800001144409},{"option":"SPY260529C00652000","bid":50.32,"bid_size":10.0,"ask":53.84,"ask_size":10.0,"iv":0.2015,"open_interest":2.0,"volume":0.0,"delta":0.7305,"gamma":0.0046,"vega":1.1897,"theta":-0.1042,"rho":1.2415,"theo":52.0781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":62.89,"last_trade_time":"2026-01-12T15:32:55","percent_change":0.0,"prev_day_close":49.9249992370606},{"option":"SPY260529P00652000","bid":12.78,"bid_size":134.0,"ask":12.84,"ask_size":134.0,"iv":0.2016,"open_interest":35.0,"volume":0.0,"delta":-0.2774,"gamma":0.0047,"vega":1.2023,"theta":-0.1204,"rho":-0.4629,"theo":12.7989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.74,"last_trade_time":"2026-02-10T10:25:58","percent_change":0.0,"prev_day_close":13.5750002861023},{"option":"SPY260529C00653000","bid":49.52,"bid_size":10.0,"ask":53.03,"ask_size":10.0,"iv":0.2006,"open_interest":8.0,"volume":0.0,"delta":0.7266,"gamma":0.0046,"vega":1.1983,"theta":-0.1048,"rho":1.2361,"theo":51.2724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.1,"last_trade_time":"2026-02-04T12:51:48","percent_change":0.0,"prev_day_close":49.1200008392334},{"option":"SPY260529P00653000","bid":12.97,"bid_size":134.0,"ask":13.03,"ask_size":72.0,"iv":0.2007,"open_interest":85.0,"volume":0.0,"delta":-0.2813,"gamma":0.0048,"vega":1.2094,"theta":-0.1207,"rho":-0.4684,"theo":12.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.39,"last_trade_time":"2026-02-05T15:31:25","percent_change":0.0,"prev_day_close":13.7800002098084},{"option":"SPY260529C00654000","bid":48.71,"bid_size":10.0,"ask":52.23,"ask_size":10.0,"iv":0.1994,"open_interest":5.0,"volume":0.0,"delta":0.7226,"gamma":0.0047,"vega":1.2068,"theta":-0.1052,"rho":1.2306,"theo":50.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.53,"last_trade_time":"2026-02-11T10:53:01","percent_change":0.0,"prev_day_close":48.3500003814697},{"option":"SPY260529P00654000","bid":13.16,"bid_size":134.0,"ask":13.23,"ask_size":134.0,"iv":0.1997,"open_interest":52.0,"volume":0.0,"delta":-0.2855,"gamma":0.0049,"vega":1.2181,"theta":-0.121,"rho":-0.4731,"theo":13.1707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.67,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":13.9900002479553},{"option":"SPY260529C00655000","bid":47.91,"bid_size":10.0,"ask":51.43,"ask_size":10.0,"iv":0.1985,"open_interest":49.0,"volume":0.0,"delta":0.7185,"gamma":0.0047,"vega":1.2152,"theta":-0.1057,"rho":1.2249,"theo":49.6706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.25,"last_trade_time":"2026-02-17T10:30:20","percent_change":0.0,"prev_day_close":47.5499992370606},{"option":"SPY260529P00655000","bid":13.36,"bid_size":133.0,"ask":13.42,"ask_size":72.0,"iv":0.1986,"open_interest":594.0,"volume":1.0,"delta":-0.2901,"gamma":0.0049,"vega":1.2273,"theta":-0.1213,"rho":-0.4788,"theo":13.3799,"change":-1.79,"open":12.41,"high":12.41,"low":12.41,"tick":"down","last_trade_price":12.41,"last_trade_time":"2026-02-18T12:58:01","percent_change":-12.6056,"prev_day_close":14.1999998092651},{"option":"SPY260529C00656000","bid":47.12,"bid_size":10.0,"ask":50.63,"ask_size":10.0,"iv":0.1975,"open_interest":20.0,"volume":0.0,"delta":0.7144,"gamma":0.0048,"vega":1.2235,"theta":-0.1062,"rho":1.2192,"theo":48.8745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.7,"last_trade_time":"2026-01-27T10:55:57","percent_change":0.0,"prev_day_close":46.7849998474121},{"option":"SPY260529P00656000","bid":13.56,"bid_size":133.0,"ask":13.62,"ask_size":72.0,"iv":0.1976,"open_interest":75.0,"volume":0.0,"delta":-0.2945,"gamma":0.005,"vega":1.235,"theta":-0.1216,"rho":-0.4843,"theo":13.5831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.05,"last_trade_time":"2026-02-17T14:31:30","percent_change":0.0,"prev_day_close":14.4099998474121},{"option":"SPY260529C00657000","bid":46.32,"bid_size":10.0,"ask":49.84,"ask_size":10.0,"iv":0.1965,"open_interest":1.0,"volume":0.0,"delta":0.7101,"gamma":0.0048,"vega":1.2318,"theta":-0.1067,"rho":1.2133,"theo":48.0818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.31,"last_trade_time":"2025-12-22T09:35:56","percent_change":0.0,"prev_day_close":45.9950008392334},{"option":"SPY260529P00657000","bid":13.76,"bid_size":133.0,"ask":13.83,"ask_size":133.0,"iv":0.1966,"open_interest":37.0,"volume":0.0,"delta":-0.299,"gamma":0.0051,"vega":1.2426,"theta":-0.1219,"rho":-0.491,"theo":13.7878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.79,"last_trade_time":"2026-02-12T16:06:57","percent_change":0.0,"prev_day_close":14.6350002288818},{"option":"SPY260529C00658000","bid":45.58,"bid_size":10.0,"ask":49.05,"ask_size":10.0,"iv":0.1954,"open_interest":4.0,"volume":0.0,"delta":0.7059,"gamma":0.0049,"vega":1.2399,"theta":-0.1071,"rho":1.2074,"theo":47.2924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.95,"last_trade_time":"2026-02-05T13:35:24","percent_change":0.0,"prev_day_close":45.1999988555908},{"option":"SPY260529P00658000","bid":13.97,"bid_size":133.0,"ask":14.03,"ask_size":72.0,"iv":0.1955,"open_interest":43.0,"volume":0.0,"delta":-0.3035,"gamma":0.0051,"vega":1.2508,"theta":-0.1221,"rho":-0.498,"theo":13.9955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.13,"last_trade_time":"2026-02-12T10:19:30","percent_change":0.0,"prev_day_close":14.8550000190735},{"option":"SPY260529C00659000","bid":44.79,"bid_size":10.0,"ask":48.26,"ask_size":10.0,"iv":0.1944,"open_interest":5.0,"volume":0.0,"delta":0.7015,"gamma":0.005,"vega":1.2479,"theta":-0.1075,"rho":1.2014,"theo":46.5064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.63,"last_trade_time":"2026-01-27T15:25:33","percent_change":0.0,"prev_day_close":44.4549999237061},{"option":"SPY260529P00659000","bid":14.18,"bid_size":133.0,"ask":14.25,"ask_size":133.0,"iv":0.1945,"open_interest":62.0,"volume":0.0,"delta":-0.3081,"gamma":0.0052,"vega":1.2582,"theta":-0.1223,"rho":-0.5054,"theo":14.207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.95,"last_trade_time":"2026-02-05T11:12:03","percent_change":0.0,"prev_day_close":15.085000038147},{"option":"SPY260529C00660000","bid":44.01,"bid_size":10.0,"ask":47.48,"ask_size":10.0,"iv":0.1935,"open_interest":658.0,"volume":6.0,"delta":0.6971,"gamma":0.005,"vega":1.2559,"theta":-0.1079,"rho":1.1952,"theo":45.7239,"change":1.15,"open":44.85,"high":46.45,"low":44.8,"tick":"down","last_trade_price":44.8,"last_trade_time":"2026-02-18T15:11:03","percent_change":2.63459,"prev_day_close":43.6499996185303},{"option":"SPY260529P00660000","bid":14.39,"bid_size":142.0,"ask":14.46,"ask_size":132.0,"iv":0.1935,"open_interest":631.0,"volume":65.0,"delta":-0.3127,"gamma":0.0052,"vega":1.2658,"theta":-0.1226,"rho":-0.5109,"theo":14.4201,"change":-0.95,"open":14.9,"high":15.05,"low":13.3,"tick":"no_change","last_trade_price":14.37,"last_trade_time":"2026-02-18T15:59:38","percent_change":-6.20105,"prev_day_close":15.3200001716614},{"option":"SPY260529C00661000","bid":43.22,"bid_size":10.0,"ask":46.7,"ask_size":10.0,"iv":0.1924,"open_interest":0.0,"volume":0.0,"delta":0.6927,"gamma":0.0051,"vega":1.2637,"theta":-0.1083,"rho":1.189,"theo":44.9449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.84,"last_trade_time":"2025-12-24T11:39:55","percent_change":0.0,"prev_day_close":42.9150009155273},{"option":"SPY260529P00661000","bid":14.61,"bid_size":132.0,"ask":14.68,"ask_size":132.0,"iv":0.1925,"open_interest":308.0,"volume":0.0,"delta":-0.3175,"gamma":0.0053,"vega":1.2739,"theta":-0.1228,"rho":-0.5167,"theo":14.6405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.55,"last_trade_time":"2026-02-17T15:42:47","percent_change":0.0,"prev_day_close":15.5450000762939},{"option":"SPY260529C00662000","bid":42.43,"bid_size":10.0,"ask":45.92,"ask_size":10.0,"iv":0.1914,"open_interest":5.0,"volume":0.0,"delta":0.6881,"gamma":0.0051,"vega":1.2715,"theta":-0.1087,"rho":1.1827,"theo":44.1694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.84,"last_trade_time":"2026-02-04T12:35:34","percent_change":0.0,"prev_day_close":42.1649990081787},{"option":"SPY260529P00662000","bid":14.83,"bid_size":130.0,"ask":14.9,"ask_size":130.0,"iv":0.1915,"open_interest":138.0,"volume":0.0,"delta":-0.322,"gamma":0.0054,"vega":1.2809,"theta":-0.1229,"rho":-0.524,"theo":14.8475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.05,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":15.7849998474121},{"option":"SPY260529C00663000","bid":41.67,"bid_size":10.0,"ask":45.15,"ask_size":10.0,"iv":0.1904,"open_interest":7.0,"volume":0.0,"delta":0.6835,"gamma":0.0052,"vega":1.2792,"theta":-0.109,"rho":1.1762,"theo":43.3976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":50.76,"last_trade_time":"2026-01-30T10:39:58","percent_change":0.0,"prev_day_close":41.4050006866455},{"option":"SPY260529P00663000","bid":15.06,"bid_size":130.0,"ask":15.13,"ask_size":130.0,"iv":0.1905,"open_interest":156.0,"volume":0.0,"delta":-0.3268,"gamma":0.0054,"vega":1.2883,"theta":-0.1231,"rho":-0.5294,"theo":15.0738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.89,"last_trade_time":"2026-02-12T14:26:02","percent_change":0.0,"prev_day_close":16.0249996185303},{"option":"SPY260529C00664000","bid":40.89,"bid_size":10.0,"ask":44.38,"ask_size":10.0,"iv":0.1894,"open_interest":6.0,"volume":0.0,"delta":0.6789,"gamma":0.0053,"vega":1.2868,"theta":-0.1094,"rho":1.1696,"theo":42.6295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.68,"last_trade_time":"2026-02-13T09:45:54","percent_change":0.0,"prev_day_close":40.6350002288818},{"option":"SPY260529P00664000","bid":15.29,"bid_size":129.0,"ask":15.36,"ask_size":129.0,"iv":0.1895,"open_interest":352.0,"volume":0.0,"delta":-0.3318,"gamma":0.0055,"vega":1.2979,"theta":-0.1233,"rho":-0.5344,"theo":15.304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.91,"last_trade_time":"2026-02-13T15:53:06","percent_change":0.0,"prev_day_close":16.2699995040894},{"option":"SPY260529C00665000","bid":41.63,"bid_size":35.0,"ask":42.16,"ask_size":10.0,"iv":0.1883,"open_interest":1272.0,"volume":2.0,"delta":0.6741,"gamma":0.0053,"vega":1.2944,"theta":-0.1097,"rho":1.1627,"theo":41.8652,"change":1.835,"open":41.71,"high":41.71,"low":41.71,"tick":"up","last_trade_price":41.71,"last_trade_time":"2026-02-18T09:59:48","percent_change":4.60188,"prev_day_close":39.875},{"option":"SPY260529P00665000","bid":15.52,"bid_size":129.0,"ask":15.59,"ask_size":129.0,"iv":0.1884,"open_interest":622.0,"volume":3.0,"delta":-0.3369,"gamma":0.0056,"vega":1.3052,"theta":-0.1234,"rho":-0.5449,"theo":15.5401,"change":-1.075,"open":14.58,"high":15.45,"low":14.58,"tick":"up","last_trade_price":15.45,"last_trade_time":"2026-02-18T14:30:34","percent_change":-6.50529,"prev_day_close":16.5249996185303},{"option":"SPY260529C00666000","bid":39.36,"bid_size":10.0,"ask":42.85,"ask_size":10.0,"iv":0.1873,"open_interest":8.0,"volume":0.0,"delta":0.6693,"gamma":0.0054,"vega":1.3019,"theta":-0.11,"rho":1.1556,"theo":41.1049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.84,"last_trade_time":"2025-12-10T15:59:59","percent_change":0.0,"prev_day_close":39.1599998474121},{"option":"SPY260529P00666000","bid":15.76,"bid_size":129.0,"ask":15.83,"ask_size":129.0,"iv":0.1873,"open_interest":135.0,"volume":0.0,"delta":-0.3424,"gamma":0.0057,"vega":1.3121,"theta":-0.1235,"rho":-0.5496,"theo":15.7977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.39,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":16.7799997329712},{"option":"SPY260529C00667000","bid":38.57,"bid_size":10.0,"ask":42.1,"ask_size":10.0,"iv":0.1863,"open_interest":1.0,"volume":1.0,"delta":0.6644,"gamma":0.0054,"vega":1.3093,"theta":-0.1102,"rho":1.1484,"theo":40.3486,"change":2.905,"open":41.29,"high":41.29,"low":41.29,"tick":"up","last_trade_price":41.29,"last_trade_time":"2026-02-18T10:36:14","percent_change":7.56806,"prev_day_close":38.3850002288818},{"option":"SPY260529P00667000","bid":16.0,"bid_size":128.0,"ask":16.07,"ask_size":128.0,"iv":0.1863,"open_interest":286.0,"volume":7.0,"delta":-0.3476,"gamma":0.0057,"vega":1.3182,"theta":-0.1236,"rho":-0.5545,"theo":16.0428,"change":-0.38,"open":15.1,"high":16.66,"low":15.1,"tick":"up","last_trade_price":16.66,"last_trade_time":"2026-02-18T15:10:08","percent_change":-2.23005,"prev_day_close":17.039999961853},{"option":"SPY260529C00668000","bid":37.82,"bid_size":10.0,"ask":41.34,"ask_size":10.0,"iv":0.1852,"open_interest":12.0,"volume":0.0,"delta":0.6595,"gamma":0.0055,"vega":1.3166,"theta":-0.1105,"rho":1.1409,"theo":39.5965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.95,"last_trade_time":"2026-02-12T14:41:09","percent_change":0.0,"prev_day_close":37.6750011444092},{"option":"SPY260529P00668000","bid":16.25,"bid_size":128.0,"ask":16.32,"ask_size":128.0,"iv":0.1852,"open_interest":259.0,"volume":0.0,"delta":-0.353,"gamma":0.0058,"vega":1.3254,"theta":-0.1237,"rho":-0.5606,"theo":16.2918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.92,"last_trade_time":"2026-02-13T15:31:00","percent_change":0.0,"prev_day_close":17.3100004196167},{"option":"SPY260529C00669000","bid":37.07,"bid_size":10.0,"ask":40.6,"ask_size":10.0,"iv":0.1842,"open_interest":8.0,"volume":0.0,"delta":0.6545,"gamma":0.0056,"vega":1.3237,"theta":-0.1107,"rho":1.1333,"theo":38.8486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":45.62,"last_trade_time":"2025-12-08T15:46:40","percent_change":0.0,"prev_day_close":36.9249992370606},{"option":"SPY260529P00669000","bid":16.5,"bid_size":127.0,"ask":16.57,"ask_size":127.0,"iv":0.1843,"open_interest":142.0,"volume":0.0,"delta":-0.3579,"gamma":0.0059,"vega":1.3318,"theta":-0.1237,"rho":-0.5671,"theo":16.5276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.52,"last_trade_time":"2026-02-13T15:23:55","percent_change":0.0,"prev_day_close":17.5800008773804},{"option":"SPY260529C00670000","bid":37.69,"bid_size":2.0,"ask":38.5,"ask_size":3.0,"iv":0.1832,"open_interest":65.0,"volume":0.0,"delta":0.6494,"gamma":0.0056,"vega":1.3307,"theta":-0.1109,"rho":1.1255,"theo":38.105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.62,"last_trade_time":"2026-02-17T09:57:10","percent_change":0.0,"prev_day_close":36.1900005340576},{"option":"SPY260529P00670000","bid":16.76,"bid_size":68.0,"ask":16.83,"ask_size":127.0,"iv":0.1832,"open_interest":609.0,"volume":33.0,"delta":-0.3638,"gamma":0.0059,"vega":1.338,"theta":-0.1237,"rho":-0.5755,"theo":16.8021,"change":-1.32,"open":17.59,"high":17.59,"low":15.61,"tick":"up","last_trade_price":16.53,"last_trade_time":"2026-02-18T15:59:00","percent_change":-7.39496,"prev_day_close":17.8499994277954},{"option":"SPY260529C00671000","bid":35.59,"bid_size":10.0,"ask":39.11,"ask_size":10.0,"iv":0.1822,"open_interest":5.0,"volume":0.0,"delta":0.6442,"gamma":0.0057,"vega":1.3375,"theta":-0.1111,"rho":1.1177,"theo":37.3658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.49,"last_trade_time":"2026-02-17T12:54:35","percent_change":0.0,"prev_day_close":35.4899997711182},{"option":"SPY260529P00671000","bid":17.02,"bid_size":68.0,"ask":17.09,"ask_size":127.0,"iv":0.1823,"open_interest":518.0,"volume":0.0,"delta":-0.3689,"gamma":0.006,"vega":1.3439,"theta":-0.1238,"rho":-0.5823,"theo":17.0478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.41,"last_trade_time":"2026-02-13T12:24:23","percent_change":0.0,"prev_day_close":18.1400003433228},{"option":"SPY260529C00672000","bid":34.85,"bid_size":10.0,"ask":38.37,"ask_size":10.0,"iv":0.1812,"open_interest":4.0,"volume":0.0,"delta":0.6389,"gamma":0.0057,"vega":1.3441,"theta":-0.1113,"rho":1.1097,"theo":36.6311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.72,"last_trade_time":"2025-12-23T11:06:28","percent_change":0.0,"prev_day_close":34.7700004577637},{"option":"SPY260529P00672000","bid":17.28,"bid_size":126.0,"ask":17.36,"ask_size":126.0,"iv":0.1812,"open_interest":176.0,"volume":0.0,"delta":-0.375,"gamma":0.0061,"vega":1.3504,"theta":-0.1237,"rho":-0.59,"theo":17.3349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.84,"last_trade_time":"2026-02-13T14:21:57","percent_change":0.0,"prev_day_close":18.4199991226196},{"option":"SPY260529C00673000","bid":34.12,"bid_size":10.0,"ask":37.64,"ask_size":10.0,"iv":0.1801,"open_interest":168.0,"volume":0.0,"delta":0.6336,"gamma":0.0058,"vega":1.3505,"theta":-0.1114,"rho":1.1017,"theo":35.9008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.92,"last_trade_time":"2026-02-17T16:01:07","percent_change":0.0,"prev_day_close":34.0599994659424},{"option":"SPY260529P00673000","bid":17.55,"bid_size":126.0,"ask":17.63,"ask_size":126.0,"iv":0.1801,"open_interest":287.0,"volume":0.0,"delta":-0.3808,"gamma":0.0061,"vega":1.3559,"theta":-0.1237,"rho":-0.5962,"theo":17.6057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.35,"last_trade_time":"2026-02-17T14:15:33","percent_change":0.0,"prev_day_close":18.710000038147},{"option":"SPY260529C00674000","bid":33.39,"bid_size":10.0,"ask":36.91,"ask_size":1.0,"iv":0.1791,"open_interest":34.0,"volume":0.0,"delta":0.6282,"gamma":0.0059,"vega":1.3567,"theta":-0.1115,"rho":1.0935,"theo":35.1752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.89,"last_trade_time":"2026-02-12T10:42:31","percent_change":0.0,"prev_day_close":33.3600006103516},{"option":"SPY260529P00674000","bid":17.83,"bid_size":126.0,"ask":17.91,"ask_size":126.0,"iv":0.1791,"open_interest":406.0,"volume":4.0,"delta":-0.3866,"gamma":0.0062,"vega":1.3616,"theta":-0.1236,"rho":-0.6011,"theo":17.8826,"change":-0.56,"open":17.08,"high":18.45,"low":16.81,"tick":"up","last_trade_price":18.45,"last_trade_time":"2026-02-18T15:06:48","percent_change":-2.94581,"prev_day_close":19.0099992752075},{"option":"SPY260529C00675000","bid":34.25,"bid_size":60.0,"ask":34.51,"ask_size":60.0,"iv":0.1779,"open_interest":189.0,"volume":200.0,"delta":0.6228,"gamma":0.0059,"vega":1.3626,"theta":-0.1116,"rho":1.0855,"theo":34.4732,"change":3.13,"open":35.83,"high":35.83,"low":35.74,"tick":"up","last_trade_price":35.77,"last_trade_time":"2026-02-18T11:01:50","percent_change":9.58946,"prev_day_close":32.6400012969971},{"option":"SPY260529P00675000","bid":18.11,"bid_size":124.0,"ask":18.19,"ask_size":124.0,"iv":0.1781,"open_interest":327.0,"volume":14.0,"delta":-0.3924,"gamma":0.0063,"vega":1.3669,"theta":-0.1236,"rho":-0.6093,"theo":18.1612,"change":-1.19,"open":17.35,"high":18.81,"low":17.0,"tick":"down","last_trade_price":18.13,"last_trade_time":"2026-02-18T15:59:50","percent_change":-6.15942,"prev_day_close":19.3200006484985},{"option":"SPY260529C00676000","bid":31.95,"bid_size":10.0,"ask":35.48,"ask_size":10.0,"iv":0.1771,"open_interest":237.0,"volume":0.0,"delta":0.6172,"gamma":0.006,"vega":1.3685,"theta":-0.1117,"rho":1.0768,"theo":33.7379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.09,"last_trade_time":"2026-02-17T11:08:51","percent_change":0.0,"prev_day_close":31.9600009918213},{"option":"SPY260529P00676000","bid":18.4,"bid_size":124.0,"ask":18.48,"ask_size":124.0,"iv":0.1772,"open_interest":221.0,"volume":2.0,"delta":-0.398,"gamma":0.0064,"vega":1.3715,"theta":-0.1235,"rho":-0.6139,"theo":18.432,"change":-0.315,"open":17.38,"high":19.31,"low":17.38,"tick":"up","last_trade_price":19.31,"last_trade_time":"2026-02-18T15:22:33","percent_change":-1.6051,"prev_day_close":19.625},{"option":"SPY260529C00677000","bid":31.24,"bid_size":10.0,"ask":34.76,"ask_size":10.0,"iv":0.1761,"open_interest":40.0,"volume":2.0,"delta":0.6115,"gamma":0.006,"vega":1.3742,"theta":-0.1117,"rho":1.0682,"theo":33.0265,"change":3.0,"open":33.9,"high":34.26,"low":33.9,"tick":"up","last_trade_price":34.26,"last_trade_time":"2026-02-18T10:42:49","percent_change":9.59693,"prev_day_close":31.2600002288818},{"option":"SPY260529P00677000","bid":18.69,"bid_size":124.0,"ask":18.77,"ask_size":124.0,"iv":0.1762,"open_interest":264.0,"volume":9.0,"delta":-0.4041,"gamma":0.0064,"vega":1.3783,"theta":-0.1234,"rho":-0.6216,"theo":18.7244,"change":-1.41,"open":17.77,"high":19.54,"low":17.5,"tick":"down","last_trade_price":18.53,"last_trade_time":"2026-02-18T15:47:07","percent_change":-7.07121,"prev_day_close":19.9399995803833},{"option":"SPY260529C00678000","bid":30.53,"bid_size":10.0,"ask":34.03,"ask_size":1.0,"iv":0.1751,"open_interest":200.0,"volume":2.0,"delta":0.6058,"gamma":0.0061,"vega":1.3796,"theta":-0.1117,"rho":1.0593,"theo":32.3201,"change":3.05,"open":32.85,"high":33.62,"low":32.85,"tick":"up","last_trade_price":33.62,"last_trade_time":"2026-02-18T11:13:37","percent_change":9.9771,"prev_day_close":30.5700006484985},{"option":"SPY260529P00678000","bid":18.99,"bid_size":123.0,"ask":19.07,"ask_size":123.0,"iv":0.1752,"open_interest":289.0,"volume":4.0,"delta":-0.4103,"gamma":0.0065,"vega":1.3825,"theta":-0.1232,"rho":-0.6293,"theo":19.025,"change":-0.865,"open":18.21,"high":19.4,"low":17.73,"tick":"up","last_trade_price":19.4,"last_trade_time":"2026-02-18T14:50:27","percent_change":-4.26844,"prev_day_close":20.2649993896484},{"option":"SPY260529C00679000","bid":30.24,"bid_size":1.0,"ask":33.35,"ask_size":10.0,"iv":0.1741,"open_interest":217.0,"volume":2.0,"delta":0.6,"gamma":0.0062,"vega":1.3849,"theta":-0.1117,"rho":1.0502,"theo":31.6188,"change":2.925,"open":32.55,"high":32.81,"low":32.55,"tick":"up","last_trade_price":32.81,"last_trade_time":"2026-02-18T11:25:11","percent_change":9.78752,"prev_day_close":29.8850002288818},{"option":"SPY260529P00679000","bid":19.29,"bid_size":123.0,"ask":19.38,"ask_size":123.0,"iv":0.1741,"open_interest":773.0,"volume":5.0,"delta":-0.4166,"gamma":0.0066,"vega":1.3861,"theta":-0.123,"rho":-0.6342,"theo":19.3314,"change":-0.615,"open":20.23,"high":20.23,"low":18.12,"tick":"up","last_trade_price":19.98,"last_trade_time":"2026-02-18T15:09:05","percent_change":-2.98616,"prev_day_close":20.5949993133545},{"option":"SPY260529C00680000","bid":30.68,"bid_size":7.0,"ask":31.16,"ask_size":7.0,"iv":0.1731,"open_interest":372.0,"volume":230.0,"delta":0.5941,"gamma":0.0062,"vega":1.3899,"theta":-0.1117,"rho":1.0408,"theo":30.9228,"change":1.225,"open":31.71,"high":32.3,"low":30.43,"tick":"down","last_trade_price":30.43,"last_trade_time":"2026-02-18T14:38:13","percent_change":4.19449,"prev_day_close":29.2049999237061},{"option":"SPY260529P00680000","bid":19.61,"bid_size":66.0,"ask":19.69,"ask_size":123.0,"iv":0.1732,"open_interest":855.0,"volume":121.0,"delta":-0.423,"gamma":0.0066,"vega":1.3898,"theta":-0.1228,"rho":-0.6402,"theo":19.6425,"change":-0.495,"open":20.97,"high":20.97,"low":18.5,"tick":"down","last_trade_price":20.42,"last_trade_time":"2026-02-18T15:25:30","percent_change":-2.36672,"prev_day_close":20.914999961853},{"option":"SPY260529C00681000","bid":28.84,"bid_size":1.0,"ask":31.97,"ask_size":2.0,"iv":0.172,"open_interest":156.0,"volume":6.0,"delta":0.5882,"gamma":0.0063,"vega":1.3947,"theta":-0.1116,"rho":1.0312,"theo":30.2322,"change":0.76,"open":31.0,"high":31.38,"low":29.3,"tick":"down","last_trade_price":29.3,"last_trade_time":"2026-02-18T14:58:08","percent_change":2.66293,"prev_day_close":28.539999961853},{"option":"SPY260529P00681000","bid":19.92,"bid_size":122.0,"ask":20.01,"ask_size":122.0,"iv":0.1721,"open_interest":333.0,"volume":3.0,"delta":-0.4295,"gamma":0.0067,"vega":1.3941,"theta":-0.1226,"rho":-0.6489,"theo":19.9594,"change":-0.98,"open":20.82,"high":20.82,"low":18.87,"tick":"up","last_trade_price":20.29,"last_trade_time":"2026-02-18T14:41:29","percent_change":-4.60743,"prev_day_close":21.2699995040894},{"option":"SPY260529C00682000","bid":28.15,"bid_size":1.0,"ask":31.28,"ask_size":1.0,"iv":0.171,"open_interest":77.0,"volume":3.0,"delta":0.5821,"gamma":0.0063,"vega":1.3993,"theta":-0.1115,"rho":1.0215,"theo":29.5471,"change":2.955,"open":30.72,"high":30.81,"low":30.72,"tick":"up","last_trade_price":30.81,"last_trade_time":"2026-02-18T11:25:52","percent_change":10.6085,"prev_day_close":27.8549995422363},{"option":"SPY260529P00682000","bid":20.25,"bid_size":122.0,"ask":20.33,"ask_size":122.0,"iv":0.1711,"open_interest":280.0,"volume":2.0,"delta":-0.4361,"gamma":0.0068,"vega":1.3976,"theta":-0.1223,"rho":-0.6566,"theo":20.282,"change":-1.675,"open":19.15,"high":19.94,"low":19.15,"tick":"up","last_trade_price":19.94,"last_trade_time":"2026-02-18T14:25:18","percent_change":-7.74925,"prev_day_close":21.6149997711182},{"option":"SPY260529C00683000","bid":27.47,"bid_size":1.0,"ask":30.6,"ask_size":10.0,"iv":0.17,"open_interest":85.0,"volume":4.0,"delta":0.576,"gamma":0.0064,"vega":1.4035,"theta":-0.1113,"rho":1.0116,"theo":28.8677,"change":2.77,"open":27.56,"high":30.0,"low":27.56,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-18T10:43:06","percent_change":10.1726,"prev_day_close":27.2300004959106},{"option":"SPY260529P00683000","bid":20.58,"bid_size":66.0,"ask":20.66,"ask_size":122.0,"iv":0.1701,"open_interest":288.0,"volume":2.0,"delta":-0.4428,"gamma":0.0068,"vega":1.4004,"theta":-0.122,"rho":-0.6625,"theo":20.6101,"change":-1.695,"open":19.5,"high":20.27,"low":19.5,"tick":"up","last_trade_price":20.27,"last_trade_time":"2026-02-18T14:25:17","percent_change":-7.71682,"prev_day_close":21.9650001525879},{"option":"SPY260529C00684000","bid":26.79,"bid_size":1.0,"ask":29.93,"ask_size":10.0,"iv":0.169,"open_interest":79.0,"volume":7.0,"delta":0.5698,"gamma":0.0065,"vega":1.4075,"theta":-0.1112,"rho":1.0017,"theo":28.194,"change":1.79,"open":26.83,"high":29.24,"low":26.83,"tick":"down","last_trade_price":28.37,"last_trade_time":"2026-02-18T15:59:31","percent_change":6.73439,"prev_day_close":26.5799999237061},{"option":"SPY260529P00684000","bid":20.91,"bid_size":122.0,"ask":21.0,"ask_size":122.0,"iv":0.1691,"open_interest":420.0,"volume":45.0,"delta":-0.4495,"gamma":0.0069,"vega":1.4034,"theta":-0.1217,"rho":-0.6698,"theo":20.9444,"change":-1.725,"open":21.2,"high":21.55,"low":19.7,"tick":"up","last_trade_price":20.6,"last_trade_time":"2026-02-18T14:25:18","percent_change":-7.72677,"prev_day_close":22.3250007629395},{"option":"SPY260529C00685000","bid":27.28,"bid_size":7.0,"ask":27.73,"ask_size":7.0,"iv":0.1681,"open_interest":434.0,"volume":230.0,"delta":0.5635,"gamma":0.0065,"vega":1.4111,"theta":-0.111,"rho":0.9916,"theo":27.5261,"change":1.58,"open":28.25,"high":28.8,"low":26.79,"tick":"down","last_trade_price":27.47,"last_trade_time":"2026-02-18T16:06:20","percent_change":6.10274,"prev_day_close":25.8900003433228},{"option":"SPY260529P00685000","bid":21.25,"bid_size":121.0,"ask":21.34,"ask_size":121.0,"iv":0.1681,"open_interest":1508.0,"volume":94.0,"delta":-0.4564,"gamma":0.007,"vega":1.405,"theta":-0.1213,"rho":-0.674,"theo":21.2861,"change":-1.885,"open":20.39,"high":22.12,"low":19.74,"tick":"down","last_trade_price":20.8,"last_trade_time":"2026-02-18T15:54:27","percent_change":-8.30945,"prev_day_close":22.6849994659424},{"option":"SPY260529C00690000","bid":24.23,"bid_size":64.0,"ask":24.29,"ask_size":128.0,"iv":0.163,"open_interest":493.0,"volume":18.0,"delta":0.5309,"gamma":0.0068,"vega":1.4245,"theta":-0.1095,"rho":0.9391,"theo":24.2743,"change":1.745,"open":23.15,"high":25.37,"low":23.07,"tick":"down","last_trade_price":24.51,"last_trade_time":"2026-02-18T15:59:18","percent_change":7.66527,"prev_day_close":22.7650003433228},{"option":"SPY260529P00690000","bid":23.08,"bid_size":65.0,"ask":23.17,"ask_size":121.0,"iv":0.1631,"open_interest":1490.0,"volume":243.0,"delta":-0.4924,"gamma":0.0073,"vega":1.4099,"theta":-0.119,"rho":-0.7076,"theo":23.1002,"change":-0.535,"open":21.8,"high":24.1,"low":21.67,"tick":"up","last_trade_price":24.1,"last_trade_time":"2026-02-18T15:28:02","percent_change":-2.17171,"prev_day_close":24.6350002288818},{"option":"SPY260529C00695000","bid":21.15,"bid_size":137.0,"ask":21.21,"ask_size":137.0,"iv":0.158,"open_interest":1372.0,"volume":143.0,"delta":0.4964,"gamma":0.007,"vega":1.4288,"theta":-0.1072,"rho":0.8815,"theo":21.212,"change":1.695,"open":20.2,"high":22.24,"low":20.2,"tick":"up","last_trade_price":21.51,"last_trade_time":"2026-02-18T15:55:36","percent_change":8.55412,"prev_day_close":19.8150005340576},{"option":"SPY260529P00695000","bid":25.08,"bid_size":120.0,"ask":25.18,"ask_size":120.0,"iv":0.1582,"open_interest":882.0,"volume":17.0,"delta":-0.531,"gamma":0.0076,"vega":1.4029,"theta":-0.1157,"rho":-0.7353,"theo":25.113,"change":-1.895,"open":23.97,"high":26.12,"low":23.51,"tick":"down","last_trade_price":24.88,"last_trade_time":"2026-02-18T15:48:15","percent_change":-7.0775,"prev_day_close":26.7749996185303},{"option":"SPY260529C00700000","bid":18.27,"bid_size":116.0,"ask":18.32,"ask_size":116.0,"iv":0.1532,"open_interest":1441.0,"volume":113.0,"delta":0.4597,"gamma":0.0072,"vega":1.4222,"theta":-0.104,"rho":0.8203,"theo":18.297,"change":1.19,"open":17.31,"high":19.5,"low":17.31,"tick":"down","last_trade_price":18.25,"last_trade_time":"2026-02-18T16:06:27","percent_change":6.97538,"prev_day_close":17.0600004196167},{"option":"SPY260529P00700000","bid":27.3,"bid_size":117.0,"ask":27.4,"ask_size":117.0,"iv":0.1533,"open_interest":901.0,"volume":21.0,"delta":-0.5717,"gamma":0.0078,"vega":1.3814,"theta":-0.1114,"rho":-0.7655,"theo":27.3171,"change":-2.125,"open":26.13,"high":26.98,"low":25.54,"tick":"up","last_trade_price":26.98,"last_trade_time":"2026-02-18T13:52:32","percent_change":-7.30115,"prev_day_close":29.1049995422363},{"option":"SPY260529C00705000","bid":15.59,"bid_size":67.0,"ask":15.64,"ask_size":124.0,"iv":0.1486,"open_interest":629.0,"volume":10.0,"delta":0.4218,"gamma":0.0073,"vega":1.4031,"theta":-0.0998,"rho":0.755,"theo":15.6249,"change":0.95,"open":16.42,"high":16.55,"low":15.03,"tick":"up","last_trade_price":15.45,"last_trade_time":"2026-02-18T15:42:54","percent_change":6.55172,"prev_day_close":14.5},{"option":"SPY260529P00705000","bid":29.3,"bid_size":2.0,"ask":30.26,"ask_size":2.0,"iv":0.1485,"open_interest":92.0,"volume":0.0,"delta":-0.6149,"gamma":0.008,"vega":1.3445,"theta":-0.1058,"rho":-0.7788,"theo":29.7806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.69,"last_trade_time":"2026-02-11T11:08:56","percent_change":0.0,"prev_day_close":31.6899995803833},{"option":"SPY260529C00710000","bid":13.13,"bid_size":140.0,"ask":13.19,"ask_size":140.0,"iv":0.1441,"open_interest":713.0,"volume":10.0,"delta":0.3825,"gamma":0.0074,"vega":1.3706,"theta":-0.0948,"rho":0.6876,"theo":13.1619,"change":0.94,"open":13.95,"high":14.01,"low":12.5,"tick":"down","last_trade_price":13.13,"last_trade_time":"2026-02-18T16:00:27","percent_change":7.71124,"prev_day_close":12.1900000572205},{"option":"SPY260529P00710000","bid":30.78,"bid_size":10.0,"ask":34.22,"ask_size":10.0,"iv":0.144,"open_interest":75.0,"volume":1.0,"delta":-0.6595,"gamma":0.0081,"vega":1.2874,"theta":-0.099,"rho":-0.7938,"theo":32.4977,"change":-2.475,"open":32.08,"high":32.08,"low":32.08,"tick":"down","last_trade_price":32.08,"last_trade_time":"2026-02-18T13:52:32","percent_change":-7.16249,"prev_day_close":34.5549983978272},{"option":"SPY260529C00715000","bid":10.92,"bid_size":139.0,"ask":10.97,"ask_size":76.0,"iv":0.1399,"open_interest":797.0,"volume":0.0,"delta":0.3423,"gamma":0.0073,"vega":1.3225,"theta":-0.0889,"rho":0.617,"theo":10.9311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.56,"last_trade_time":"2026-02-17T13:13:04","percent_change":0.0,"prev_day_close":10.1050000190735},{"option":"SPY260529P00715000","bid":33.79,"bid_size":10.0,"ask":37.18,"ask_size":10.0,"iv":0.1399,"open_interest":65.0,"volume":0.0,"delta":-0.7048,"gamma":0.008,"vega":1.2106,"theta":-0.0907,"rho":-0.8033,"theo":35.4949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.3,"last_trade_time":"2026-02-17T10:45:32","percent_change":0.0,"prev_day_close":37.7450008392334},{"option":"SPY260529C00720000","bid":8.96,"bid_size":150.0,"ask":9.01,"ask_size":150.0,"iv":0.136,"open_interest":773.0,"volume":55.0,"delta":0.3027,"gamma":0.0071,"vega":1.2613,"theta":-0.0824,"rho":0.5472,"theo":8.983,"change":0.475,"open":9.5,"high":9.67,"low":8.75,"tick":"down","last_trade_price":8.75,"last_trade_time":"2026-02-18T14:53:41","percent_change":5.74018,"prev_day_close":8.27500009536743},{"option":"SPY260529P00720000","bid":37.08,"bid_size":10.0,"ask":40.47,"ask_size":10.0,"iv":0.1357,"open_interest":138.0,"volume":1.0,"delta":-0.7498,"gamma":0.0077,"vega":1.1136,"theta":-0.0811,"rho":-0.7987,"theo":38.7876,"change":-1.575,"open":39.56,"high":39.56,"low":39.56,"tick":"down","last_trade_price":39.56,"last_trade_time":"2026-02-18T14:38:17","percent_change":-3.82886,"prev_day_close":41.1350002288818},{"option":"SPY260529C00725000","bid":7.26,"bid_size":157.0,"ask":7.31,"ask_size":167.0,"iv":0.1325,"open_interest":151.0,"volume":20.0,"delta":0.2639,"gamma":0.0069,"vega":1.1862,"theta":-0.0754,"rho":0.4785,"theo":7.2804,"change":0.665,"open":7.83,"high":7.9,"low":6.99,"tick":"down","last_trade_price":7.35,"last_trade_time":"2026-02-18T15:59:24","percent_change":9.94765,"prev_day_close":6.68499994277954},{"option":"SPY260529P00725000","bid":40.66,"bid_size":10.0,"ask":44.04,"ask_size":10.0,"iv":0.1324,"open_interest":47.0,"volume":0.0,"delta":-0.7931,"gamma":0.0073,"vega":1.0009,"theta":-0.0703,"rho":-0.7902,"theo":42.3687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.81,"last_trade_time":"2026-02-12T10:42:31","percent_change":0.0,"prev_day_close":44.8199996948242},{"option":"SPY260529C00730000","bid":5.81,"bid_size":88.0,"ask":5.85,"ask_size":163.0,"iv":0.1294,"open_interest":937.0,"volume":230.0,"delta":0.2267,"gamma":0.0065,"vega":1.0986,"theta":-0.0679,"rho":0.4114,"theo":5.8215,"change":0.55,"open":6.3,"high":6.3,"low":5.6,"tick":"up","last_trade_price":5.89,"last_trade_time":"2026-02-18T15:59:24","percent_change":10.2996,"prev_day_close":5.34000015258789},{"option":"SPY260529P00730000","bid":44.51,"bid_size":10.0,"ask":48.0,"ask_size":1.0,"iv":0.1293,"open_interest":865.0,"volume":0.0,"delta":-0.8335,"gamma":0.0067,"vega":0.8815,"theta":-0.0587,"rho":-0.7766,"theo":46.2234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.41,"last_trade_time":"2026-02-17T14:44:07","percent_change":0.0,"prev_day_close":49.4099998474121},{"option":"SPY260529C00735000","bid":4.59,"bid_size":170.0,"ask":4.63,"ask_size":180.0,"iv":0.1266,"open_interest":358.0,"volume":20.0,"delta":0.1922,"gamma":0.006,"vega":1.004,"theta":-0.0604,"rho":0.3494,"theo":4.6066,"change":0.385,"open":4.25,"high":4.96,"low":4.25,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-18T16:14:39","percent_change":9.13405,"prev_day_close":4.21499991416931},{"option":"SPY260529P00735000","bid":48.61,"bid_size":10.0,"ask":52.05,"ask_size":1.0,"iv":0.1265,"open_interest":278.0,"volume":0.0,"delta":-0.8703,"gamma":0.0061,"vega":0.7476,"theta":-0.047,"rho":-0.7501,"theo":50.3337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.56,"last_trade_time":"2026-02-06T13:45:14","percent_change":0.0,"prev_day_close":53.1500015258789},{"option":"SPY260529C00740000","bid":3.59,"bid_size":178.0,"ask":3.63,"ask_size":188.0,"iv":0.1242,"open_interest":456.0,"volume":6.0,"delta":0.1608,"gamma":0.0055,"vega":0.9037,"theta":-0.0529,"rho":0.2928,"theo":3.6075,"change":0.35,"open":3.93,"high":3.93,"low":3.65,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-18T15:51:27","percent_change":10.6061,"prev_day_close":3.29999995231628},{"option":"SPY260529P00740000","bid":52.95,"bid_size":137.0,"ask":56.35,"ask_size":1.0,"iv":0.124,"open_interest":35.0,"volume":0.0,"delta":-0.9042,"gamma":0.0057,"vega":0.6131,"theta":-0.0382,"rho":-0.6749,"theo":54.665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":50.0,"last_trade_time":"2026-02-12T10:40:15","percent_change":0.0,"prev_day_close":57.579999923706},{"option":"SPY260529C00745000","bid":2.78,"bid_size":195.0,"ask":2.82,"ask_size":195.0,"iv":0.1223,"open_interest":533.0,"volume":3.0,"delta":0.1328,"gamma":0.0049,"vega":0.8022,"theta":-0.0458,"rho":0.2418,"theo":2.8,"change":0.17,"open":3.07,"high":3.07,"low":2.73,"tick":"down","last_trade_price":2.73,"last_trade_time":"2026-02-18T15:34:39","percent_change":6.64063,"prev_day_close":2.55999994277954},{"option":"SPY260529P00745000","bid":57.51,"bid_size":140.0,"ask":60.89,"ask_size":1.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.9424,"gamma":0.0073,"vega":0.4752,"theta":-0.0315,"rho":-0.5653,"theo":59.1952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.43,"last_trade_time":"2026-01-29T11:30:30","percent_change":0.0,"prev_day_close":62.2299995422363},{"option":"SPY260529C00750000","bid":2.14,"bid_size":308.0,"ask":2.18,"ask_size":308.0,"iv":0.1207,"open_interest":1471.0,"volume":435.0,"delta":0.1086,"gamma":0.0043,"vega":0.7036,"theta":-0.0392,"rho":0.1978,"theo":2.1586,"change":0.23,"open":2.19,"high":2.39,"low":2.09,"tick":"no_change","last_trade_price":2.21,"last_trade_time":"2026-02-18T15:58:06","percent_change":11.6162,"prev_day_close":1.98000001907349},{"option":"SPY260529P00750000","bid":62.28,"bid_size":150.0,"ask":65.62,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9759,"gamma":0.0062,"vega":0.2632,"theta":-0.068,"rho":0.0,"theo":63.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.0,"last_trade_time":"2026-02-12T12:59:35","percent_change":0.0,"prev_day_close":67.2150001525879},{"option":"SPY260529C00755000","bid":1.66,"bid_size":212.0,"ask":1.67,"ask_size":214.0,"iv":0.1196,"open_interest":546.0,"volume":0.0,"delta":0.088,"gamma":0.0037,"vega":0.6098,"theta":-0.0332,"rho":0.1605,"theo":1.6582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.58,"last_trade_time":"2026-02-17T14:55:20","percent_change":0.0,"prev_day_close":1.52999997138977},{"option":"SPY260529P00755000","bid":67.22,"bid_size":152.0,"ask":70.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0011,"vega":0.028,"theta":-0.1564,"rho":0.0,"theo":68.97,"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":72.060001373291},{"option":"SPY260529C00760000","bid":1.27,"bid_size":267.0,"ask":1.29,"ask_size":525.0,"iv":0.1188,"open_interest":916.0,"volume":22.0,"delta":0.071,"gamma":0.0032,"vega":0.5243,"theta":-0.028,"rho":0.1291,"theo":1.2732,"change":0.19,"open":1.28,"high":1.38,"low":1.28,"tick":"no_change","last_trade_price":1.37,"last_trade_time":"2026-02-18T11:04:47","percent_change":16.1017,"prev_day_close":1.18000000715256},{"option":"SPY260529P00760000","bid":72.22,"bid_size":10.0,"ask":75.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1857,"rho":0.0,"theo":73.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.0,"last_trade_time":"2026-02-17T10:11:23","percent_change":0.0,"prev_day_close":77.0349998474121},{"option":"SPY260529C00765000","bid":0.98,"bid_size":268.0,"ask":0.99,"ask_size":445.0,"iv":0.1183,"open_interest":1113.0,"volume":21.0,"delta":0.0571,"gamma":0.0027,"vega":0.4485,"theta":-0.0235,"rho":0.104,"theo":0.9817,"change":0.1,"open":0.9,"high":1.06,"low":0.9,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-18T14:06:33","percent_change":10.989,"prev_day_close":0.909999996423721},{"option":"SPY260529P00765000","bid":77.22,"bid_size":10.0,"ask":80.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":78.97,"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":82.060001373291},{"option":"SPY260529C00770000","bid":0.76,"bid_size":267.0,"ask":0.77,"ask_size":454.0,"iv":0.1184,"open_interest":847.0,"volume":2.0,"delta":0.0459,"gamma":0.0023,"vega":0.3814,"theta":-0.0197,"rho":0.0835,"theo":0.7593,"change":0.1,"open":0.82,"high":0.82,"low":0.81,"tick":"down","last_trade_price":0.81,"last_trade_time":"2026-02-18T13:30:06","percent_change":14.0845,"prev_day_close":0.71000000834465},{"option":"SPY260529P00770000","bid":82.22,"bid_size":152.0,"ask":85.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.51,"last_trade_time":"2026-01-15T15:57:08","percent_change":0.0,"prev_day_close":86.9850006103516},{"option":"SPY260529C00775000","bid":0.59,"bid_size":434.0,"ask":0.6,"ask_size":300.0,"iv":0.1185,"open_interest":516.0,"volume":0.0,"delta":0.0371,"gamma":0.0019,"vega":0.3248,"theta":-0.0166,"rho":0.0673,"theo":0.5936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-17T12:10:46","percent_change":0.0,"prev_day_close":0.555000007152557},{"option":"SPY260529P00775000","bid":87.22,"bid_size":10.0,"ask":90.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":88.97,"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":92.0850028991699},{"option":"SPY260529C00780000","bid":0.46,"bid_size":712.0,"ask":0.48,"ask_size":712.0,"iv":0.1191,"open_interest":803.0,"volume":0.0,"delta":0.03,"gamma":0.0016,"vega":0.276,"theta":-0.014,"rho":0.0544,"theo":0.4671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-17T14:55:20","percent_change":0.0,"prev_day_close":0.439999997615814},{"option":"SPY260529P00780000","bid":92.22,"bid_size":10.0,"ask":95.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":93.97,"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":97.0800018310547},{"option":"SPY260529C00785000","bid":0.37,"bid_size":455.0,"ask":0.38,"ask_size":676.0,"iv":0.12,"open_interest":189.0,"volume":13.0,"delta":0.0244,"gamma":0.0013,"vega":0.235,"theta":-0.0118,"rho":0.0442,"theo":0.3713,"change":0.02,"open":0.39,"high":0.39,"low":0.37,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-18T14:59:13","percent_change":5.71428,"prev_day_close":0.350000008940697},{"option":"SPY260529P00785000","bid":97.22,"bid_size":152.0,"ask":100.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":98.97,"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":102.045001983643},{"option":"SPY260529C00790000","bid":0.29,"bid_size":596.0,"ask":0.3,"ask_size":300.0,"iv":0.1206,"open_interest":216.0,"volume":1.0,"delta":0.02,"gamma":0.0011,"vega":0.2012,"theta":-0.01,"rho":0.0363,"theo":0.2991,"change":0.02,"open":0.3,"high":0.3,"low":0.3,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:18:22","percent_change":7.14286,"prev_day_close":0.280000001192093},{"option":"SPY260529P00790000","bid":102.22,"bid_size":10.0,"ask":105.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":103.97,"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":107.040000915527},{"option":"SPY260529C00795000","bid":0.24,"bid_size":460.0,"ask":0.25,"ask_size":756.0,"iv":0.1222,"open_interest":1177.0,"volume":0.0,"delta":0.0165,"gamma":0.0009,"vega":0.1724,"theta":-0.0086,"rho":0.0299,"theo":0.2426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-17T16:14:27","percent_change":0.0,"prev_day_close":0.229999996721745},{"option":"SPY260529P00795000","bid":107.22,"bid_size":152.0,"ask":110.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":108.97,"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":112.055000305176},{"option":"SPY260529C00800000","bid":0.19,"bid_size":756.0,"ask":0.21,"ask_size":756.0,"iv":0.1234,"open_interest":1394.0,"volume":321.0,"delta":0.0137,"gamma":0.0008,"vega":0.1482,"theta":-0.0074,"rho":0.0247,"theo":0.1986,"change":0.025,"open":0.21,"high":0.21,"low":0.2,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T15:05:08","percent_change":13.5135,"prev_day_close":0.185000002384186},{"option":"SPY260529P00800000","bid":112.22,"bid_size":152.0,"ask":115.65,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":113.97,"change":-5.415,"open":111.65,"high":111.65,"low":111.65,"tick":"down","last_trade_price":111.65,"last_trade_time":"2026-02-18T10:18:23","percent_change":-4.62564,"prev_day_close":117.065002441406},{"option":"SPY260529C00805000","bid":0.16,"bid_size":267.0,"ask":0.17,"ask_size":686.0,"iv":0.1248,"open_interest":97.0,"volume":0.0,"delta":0.0115,"gamma":0.0007,"vega":0.1281,"theta":-0.0064,"rho":0.0207,"theo":0.1644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-17T13:09:47","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260529P00805000","bid":117.22,"bid_size":152.0,"ask":120.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":118.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.65,"last_trade_time":"2026-02-12T15:57:03","percent_change":0.0,"prev_day_close":122.120002746582},{"option":"SPY260529C00810000","bid":0.13,"bid_size":460.0,"ask":0.14,"ask_size":686.0,"iv":0.1262,"open_interest":402.0,"volume":0.0,"delta":0.0096,"gamma":0.0006,"vega":0.1109,"theta":-0.0055,"rho":0.0173,"theo":0.1368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-17T14:31:00","percent_change":0.0,"prev_day_close":0.129999998956919},{"option":"SPY260529P00810000","bid":122.22,"bid_size":10.0,"ask":125.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":123.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.91,"last_trade_time":"2026-01-12T15:56:34","percent_change":0.0,"prev_day_close":127.204998016357},{"option":"SPY260529C00815000","bid":0.11,"bid_size":267.0,"ask":0.12,"ask_size":686.0,"iv":0.1279,"open_interest":57.0,"volume":0.0,"delta":0.0082,"gamma":0.0005,"vega":0.097,"theta":-0.0049,"rho":0.0147,"theo":0.1159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-17T10:32:48","percent_change":0.0,"prev_day_close":0.109999999403954},{"option":"SPY260529P00815000","bid":127.22,"bid_size":152.0,"ask":130.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":128.97,"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":132.319999694824},{"option":"SPY260529C00820000","bid":0.09,"bid_size":460.0,"ask":0.1,"ask_size":460.0,"iv":0.1292,"open_interest":198.0,"volume":0.0,"delta":0.007,"gamma":0.0004,"vega":0.0853,"theta":-0.0043,"rho":0.0126,"theo":0.099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-17T09:48:24","percent_change":0.0,"prev_day_close":0.0950000025331974},{"option":"SPY260529P00820000","bid":132.22,"bid_size":152.0,"ask":135.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":133.97,"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":137.07999420166},{"option":"SPY260529C00825000","bid":0.08,"bid_size":267.0,"ask":0.09,"ask_size":596.0,"iv":0.1318,"open_interest":2.0,"volume":0.0,"delta":0.0061,"gamma":0.0004,"vega":0.0754,"theta":-0.0038,"rho":0.0109,"theo":0.0856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-13T11:21:50","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY260529P00825000","bid":137.22,"bid_size":152.0,"ask":140.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":138.97,"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":142.07999420166},{"option":"SPY260529C00830000","bid":0.07,"bid_size":267.0,"ask":0.08,"ask_size":596.0,"iv":0.1339,"open_interest":36.0,"volume":4.0,"delta":0.0053,"gamma":0.0003,"vega":0.0673,"theta":-0.0034,"rho":0.0095,"theo":0.0749,"change":-0.005,"open":0.07,"high":0.07,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T13:33:40","percent_change":-6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260529P00830000","bid":142.22,"bid_size":152.0,"ask":145.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":143.97,"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":147.125},{"option":"SPY260529C00835000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":267.0,"iv":0.1358,"open_interest":0.0,"volume":0.0,"delta":0.0047,"gamma":0.0003,"vega":0.0604,"theta":-0.0031,"rho":0.0084,"theo":0.0663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-17T13:47:35","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY260529P00835000","bid":147.22,"bid_size":152.0,"ask":150.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":148.97,"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":152.07999420166},{"option":"SPY260529C00840000","bid":0.06,"bid_size":267.0,"ask":0.07,"ask_size":686.0,"iv":0.1396,"open_interest":19.0,"volume":0.0,"delta":0.0042,"gamma":0.0002,"vega":0.0548,"theta":-0.0029,"rho":0.0075,"theo":0.0596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-03T09:42:48","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY260529P00840000","bid":152.22,"bid_size":152.0,"ask":155.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":153.97,"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":157.07999420166},{"option":"SPY260529C00845000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":267.0,"iv":0.141,"open_interest":17.0,"volume":0.0,"delta":0.0038,"gamma":0.0002,"vega":0.0499,"theta":-0.0026,"rho":0.0067,"theo":0.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-01-15T11:14:56","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260529P00845000","bid":157.22,"bid_size":152.0,"ask":160.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":158.97,"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":162.055000305176},{"option":"SPY260529C00850000","bid":0.05,"bid_size":267.0,"ask":0.06,"ask_size":686.0,"iv":0.1447,"open_interest":256.0,"volume":0.0,"delta":0.0034,"gamma":0.0002,"vega":0.046,"theta":-0.0025,"rho":0.0061,"theo":0.0494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-06T15:33:36","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY260529P00850000","bid":162.22,"bid_size":152.0,"ask":165.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":163.97,"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":166.994995117188},{"option":"SPY260529C00855000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":267.0,"iv":0.1455,"open_interest":0.0,"volume":0.0,"delta":0.0032,"gamma":0.0002,"vega":0.0424,"theta":-0.0023,"rho":0.0056,"theo":0.0456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY260529P00855000","bid":167.22,"bid_size":152.0,"ask":170.65,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":168.97,"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":172.07999420166},{"option":"SPY260529C00860000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":267.0,"iv":0.149,"open_interest":50.0,"volume":0.0,"delta":0.0029,"gamma":0.0002,"vega":0.0395,"theta":-0.0022,"rho":0.0052,"theo":0.0424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-14T11:55:32","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY260529P00860000","bid":172.22,"bid_size":152.0,"ask":175.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":173.97,"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":177.255004882812},{"option":"SPY260529C00865000","bid":0.04,"bid_size":178.0,"ask":0.05,"ask_size":460.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0001,"vega":0.0369,"theta":-0.0021,"rho":0.0048,"theo":0.0398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY260529P00865000","bid":177.22,"bid_size":152.0,"ask":180.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":178.97,"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":182.034996032715},{"option":"SPY260529C00870000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":267.0,"iv":0.1525,"open_interest":6.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0346,"theta":-0.002,"rho":0.0045,"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":"2026-02-17T10:53:42","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY260529P00870000","bid":182.22,"bid_size":152.0,"ask":185.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":183.97,"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":187.029998779297},{"option":"SPY260529C00875000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":267.0,"iv":0.156,"open_interest":1.0,"volume":0.0,"delta":0.0024,"gamma":0.0001,"vega":0.0326,"theta":-0.0019,"rho":0.0042,"theo":0.0355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-13T14:12:26","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY260529P00875000","bid":187.22,"bid_size":152.0,"ask":190.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":188.97,"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":192.209999084473},{"option":"SPY260529C00880000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":267.0,"iv":0.1594,"open_interest":5.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0308,"theta":-0.0018,"rho":0.0039,"theo":0.0338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-01-16T12:42:15","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY260529P00880000","bid":192.22,"bid_size":152.0,"ask":195.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":193.97,"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":197.219993591309},{"option":"SPY260529C00885000","bid":0.03,"bid_size":193.0,"ask":0.04,"ask_size":686.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0001,"vega":0.0292,"theta":-0.0018,"rho":0.0037,"theo":0.0322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY260529P00885000","bid":197.22,"bid_size":152.0,"ask":200.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":198.97,"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":202.209999084473},{"option":"SPY260529C00890000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":267.0,"iv":0.1613,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0001,"vega":0.0278,"theta":-0.0017,"rho":0.0035,"theo":0.0308,"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":0.0299999993294477},{"option":"SPY260529P00890000","bid":202.22,"bid_size":152.0,"ask":205.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":203.97,"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":207.209999084473},{"option":"SPY260529C00895000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":267.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0264,"theta":-0.0017,"rho":0.0033,"theo":0.0296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY260529P00895000","bid":207.22,"bid_size":152.0,"ask":210.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":208.97,"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":212.270004272461},{"option":"SPY260529C00900000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":267.0,"iv":0.1677,"open_interest":16.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0252,"theta":-0.0016,"rho":0.0031,"theo":0.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-10T12:18:21","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY260529P00900000","bid":212.22,"bid_size":152.0,"ask":215.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1934,"rho":0.0,"theo":213.97,"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":217.209999084473},{"option":"SPY260618C00245000","bid":441.08,"bid_size":1.0,"ask":444.4,"ask_size":10.0,"iv":0.7027,"open_interest":11.0,"volume":5.0,"delta":0.9978,"gamma":0.0,"vega":0.0275,"theta":0.0,"rho":0.777,"theo":442.7126,"change":3.94,"open":443.52,"high":444.49,"low":443.52,"tick":"down","last_trade_price":443.8,"last_trade_time":"2026-02-18T13:45:04","percent_change":0.895739,"prev_day_close":439.860000610352},{"option":"SPY260618P00245000","bid":0.2,"bid_size":329.0,"ask":0.21,"ask_size":329.0,"iv":0.6899,"open_interest":21758.0,"volume":4.0,"delta":-0.0024,"gamma":0.0,"vega":0.0301,"theta":-0.0081,"rho":-0.0061,"theo":0.2079,"change":-0.015,"open":0.2,"high":0.2,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T12:50:07","percent_change":-7.31707,"prev_day_close":0.204999998211861},{"option":"SPY260618C00250000","bid":436.16,"bid_size":1.0,"ask":439.48,"ask_size":10.0,"iv":0.6928,"open_interest":44.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0283,"theta":0.0,"rho":0.7928,"theo":437.79,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":447.23,"last_trade_time":"2026-02-09T14:22:38","percent_change":0.0,"prev_day_close":434.940002441406},{"option":"SPY260618P00250000","bid":0.21,"bid_size":352.0,"ask":0.22,"ask_size":267.0,"iv":0.6804,"open_interest":19616.0,"volume":15.0,"delta":-0.0026,"gamma":0.0,"vega":0.0319,"theta":-0.0084,"rho":-0.0065,"theo":0.2202,"change":0.005,"open":0.2,"high":0.23,"low":0.2,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-18T15:05:25","percent_change":2.22222,"prev_day_close":0.225000001490116},{"option":"SPY260618C00255000","bid":431.24,"bid_size":1.0,"ask":434.56,"ask_size":10.0,"iv":0.6844,"open_interest":15.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0297,"theta":0.0,"rho":0.8085,"theo":432.8678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":431.1,"last_trade_time":"2025-12-03T11:43:34","percent_change":0.0,"prev_day_close":430.019989013672},{"option":"SPY260618P00255000","bid":0.23,"bid_size":329.0,"ask":0.24,"ask_size":352.0,"iv":0.6743,"open_interest":893.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.0338,"theta":-0.0088,"rho":-0.0069,"theo":0.233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.33,"last_trade_time":"2026-01-29T10:55:54","percent_change":0.0,"prev_day_close":0.234999999403954},{"option":"SPY260618C00260000","bid":426.32,"bid_size":1.0,"ask":429.64,"ask_size":10.0,"iv":0.6755,"open_interest":5.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0336,"theta":0.0,"rho":0.8242,"theo":427.946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":368.98,"last_trade_time":"2025-08-01T10:16:52","percent_change":0.0,"prev_day_close":425.095001220703},{"option":"SPY260618P00260000","bid":0.24,"bid_size":329.0,"ask":0.25,"ask_size":329.0,"iv":0.6646,"open_interest":5039.0,"volume":1.0,"delta":-0.003,"gamma":0.0,"vega":0.0359,"theta":-0.0093,"rho":-0.0074,"theo":0.2475,"change":-0.03,"open":0.22,"high":0.22,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T11:01:46","percent_change":-12.0,"prev_day_close":0.249999992549419},{"option":"SPY260618C00265000","bid":421.4,"bid_size":1.0,"ask":424.72,"ask_size":10.0,"iv":0.6666,"open_interest":28.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0376,"theta":0.0,"rho":0.8388,"theo":423.0249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":349.37,"last_trade_time":"2025-06-25T14:14:43","percent_change":0.0,"prev_day_close":420.179992675781},{"option":"SPY260618P00265000","bid":0.26,"bid_size":329.0,"ask":0.27,"ask_size":352.0,"iv":0.6582,"open_interest":4592.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.0381,"theta":-0.0097,"rho":-0.0078,"theo":0.2617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-17T12:11:51","percent_change":0.0,"prev_day_close":0.265000000596046},{"option":"SPY260618C00270000","bid":416.48,"bid_size":1.0,"ask":419.8,"ask_size":10.0,"iv":0.6578,"open_interest":9.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0397,"theta":0.0,"rho":0.8543,"theo":418.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":410.67,"last_trade_time":"2025-12-16T10:30:07","percent_change":0.0,"prev_day_close":415.260009765625},{"option":"SPY260618P00270000","bid":0.27,"bid_size":352.0,"ask":0.29,"ask_size":352.0,"iv":0.6486,"open_interest":8239.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.0405,"theta":-0.0102,"rho":-0.0084,"theo":0.2778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-17T11:47:33","percent_change":0.0,"prev_day_close":0.284999996423721},{"option":"SPY260618C00275000","bid":411.56,"bid_size":1.0,"ask":414.88,"ask_size":10.0,"iv":0.649,"open_interest":3.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0417,"theta":0.0,"rho":0.8697,"theo":413.1892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":414.0,"last_trade_time":"2025-12-22T14:34:48","percent_change":0.0,"prev_day_close":410.335006713867},{"option":"SPY260618P00275000","bid":0.29,"bid_size":329.0,"ask":0.3,"ask_size":329.0,"iv":0.6417,"open_interest":1086.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.0429,"theta":-0.0107,"rho":-0.009,"theo":0.2941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-17T12:11:06","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPY260618C00280000","bid":406.64,"bid_size":1.0,"ask":409.96,"ask_size":10.0,"iv":0.6413,"open_interest":3.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.0437,"theta":0.0,"rho":0.8852,"theo":408.2726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.9,"last_trade_time":"2026-01-20T10:13:37","percent_change":0.0,"prev_day_close":405.419998168945},{"option":"SPY260618P00280000","bid":0.31,"bid_size":329.0,"ask":0.32,"ask_size":329.0,"iv":0.6346,"open_interest":3859.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.0454,"theta":-0.0112,"rho":-0.0095,"theo":0.3117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-17T11:46:10","percent_change":0.0,"prev_day_close":0.314999997615814},{"option":"SPY260618C00285000","bid":401.66,"bid_size":1.0,"ask":405.04,"ask_size":10.0,"iv":0.6259,"open_interest":106.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0456,"theta":0.0,"rho":0.9006,"theo":403.3567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.51,"last_trade_time":"2026-02-17T09:37:35","percent_change":0.0,"prev_day_close":400.490005493164},{"option":"SPY260618P00285000","bid":0.33,"bid_size":329.0,"ask":0.34,"ask_size":329.0,"iv":0.6274,"open_interest":1191.0,"volume":0.0,"delta":-0.0041,"gamma":0.0,"vega":0.0481,"theta":-0.0117,"rho":-0.0102,"theo":0.3299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-12T14:44:11","percent_change":0.0,"prev_day_close":0.33500000834465},{"option":"SPY260618C00290000","bid":396.81,"bid_size":1.0,"ask":400.13,"ask_size":10.0,"iv":0.6249,"open_interest":243.0,"volume":5.0,"delta":0.996,"gamma":0.0,"vega":0.0473,"theta":0.0,"rho":0.9161,"theo":398.4415,"change":1.42,"open":397.0,"high":397.0,"low":397.0,"tick":"no_change","last_trade_price":397.0,"last_trade_time":"2026-02-18T09:45:09","percent_change":0.358966,"prev_day_close":395.580001831055},{"option":"SPY260618P00290000","bid":0.35,"bid_size":329.0,"ask":0.36,"ask_size":329.0,"iv":0.62,"open_interest":5196.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.0509,"theta":-0.0122,"rho":-0.0108,"theo":0.3494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.37,"last_trade_time":"2026-02-17T15:10:13","percent_change":0.0,"prev_day_close":0.355000004172325},{"option":"SPY260618C00295000","bid":391.89,"bid_size":1.0,"ask":395.21,"ask_size":10.0,"iv":0.6173,"open_interest":353.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.0488,"theta":0.0,"rho":0.9316,"theo":393.5268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":389.74,"last_trade_time":"2026-02-17T09:37:35","percent_change":0.0,"prev_day_close":390.510009765625},{"option":"SPY260618P00295000","bid":0.37,"bid_size":329.0,"ask":0.38,"ask_size":329.0,"iv":0.6125,"open_interest":4255.0,"volume":20.0,"delta":-0.0046,"gamma":0.0001,"vega":0.0538,"theta":-0.0128,"rho":-0.0115,"theo":0.37,"change":-0.02,"open":0.36,"high":0.36,"low":0.36,"tick":"up","last_trade_price":0.36,"last_trade_time":"2026-02-18T12:17:10","percent_change":-5.26316,"prev_day_close":0.379999995231628},{"option":"SPY260618C00300000","bid":386.98,"bid_size":1.0,"ask":390.3,"ask_size":10.0,"iv":0.6108,"open_interest":430.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.0506,"theta":0.0,"rho":0.9472,"theo":388.6125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":381.0,"last_trade_time":"2026-02-05T10:11:07","percent_change":0.0,"prev_day_close":385.705001831055},{"option":"SPY260618P00300000","bid":0.39,"bid_size":329.0,"ask":0.4,"ask_size":329.0,"iv":0.605,"open_interest":17486.0,"volume":55.0,"delta":-0.0049,"gamma":0.0001,"vega":0.0569,"theta":-0.0134,"rho":-0.0122,"theo":0.3912,"change":-0.005,"open":0.37,"high":0.4,"low":0.37,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-18T14:36:30","percent_change":-1.23457,"prev_day_close":0.405000001192093},{"option":"SPY260618C00305000","bid":382.07,"bid_size":1.0,"ask":385.39,"ask_size":10.0,"iv":0.603,"open_interest":549.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.0565,"theta":0.0,"rho":0.9628,"theo":383.6985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":392.77,"last_trade_time":"2026-02-10T11:33:26","percent_change":0.0,"prev_day_close":380.830001831055},{"option":"SPY260618P00305000","bid":0.41,"bid_size":330.0,"ask":0.42,"ask_size":330.0,"iv":0.5973,"open_interest":824.0,"volume":34.0,"delta":-0.0053,"gamma":0.0001,"vega":0.0602,"theta":-0.014,"rho":-0.013,"theo":0.4139,"change":0.005,"open":0.41,"high":0.43,"low":0.38,"tick":"up","last_trade_price":0.43,"last_trade_time":"2026-02-18T14:36:30","percent_change":1.17647,"prev_day_close":0.424999997019768},{"option":"SPY260618C00310000","bid":377.15,"bid_size":1.0,"ask":380.47,"ask_size":10.0,"iv":0.5949,"open_interest":83.0,"volume":0.0,"delta":0.9949,"gamma":0.0001,"vega":0.0629,"theta":0.0,"rho":0.9766,"theo":378.7849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.53,"last_trade_time":"2026-01-22T13:43:14","percent_change":0.0,"prev_day_close":375.919998168945},{"option":"SPY260618P00310000","bid":0.43,"bid_size":354.0,"ask":0.45,"ask_size":354.0,"iv":0.5896,"open_interest":1150.0,"volume":15.0,"delta":-0.0056,"gamma":0.0001,"vega":0.0636,"theta":-0.0146,"rho":-0.0138,"theo":0.4371,"change":-0.025,"open":0.42,"high":0.42,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T12:18:24","percent_change":-5.61798,"prev_day_close":0.444999992847443},{"option":"SPY260618C00315000","bid":372.24,"bid_size":1.0,"ask":375.56,"ask_size":10.0,"iv":0.5875,"open_interest":56.0,"volume":0.0,"delta":0.9945,"gamma":0.0001,"vega":0.0662,"theta":0.0,"rho":0.9917,"theo":373.8756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.19,"last_trade_time":"2025-12-15T15:41:23","percent_change":0.0,"prev_day_close":371.010009765625},{"option":"SPY260618P00315000","bid":0.46,"bid_size":330.0,"ask":0.47,"ask_size":330.0,"iv":0.5834,"open_interest":1897.0,"volume":0.0,"delta":-0.006,"gamma":0.0001,"vega":0.0673,"theta":-0.0153,"rho":-0.0148,"theo":0.4628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-17T15:58:42","percent_change":0.0,"prev_day_close":0.465000003576279},{"option":"SPY260618C00320000","bid":367.33,"bid_size":1.0,"ask":370.65,"ask_size":10.0,"iv":0.5801,"open_interest":23.0,"volume":0.0,"delta":0.9942,"gamma":0.0001,"vega":0.0694,"theta":0.0,"rho":1.0068,"theo":368.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.08,"last_trade_time":"2025-10-17T10:29:42","percent_change":0.0,"prev_day_close":366.095001220703},{"option":"SPY260618P00320000","bid":0.48,"bid_size":358.0,"ask":0.49,"ask_size":331.0,"iv":0.5757,"open_interest":682.0,"volume":92.0,"delta":-0.0063,"gamma":0.0001,"vega":0.0709,"theta":-0.0159,"rho":-0.0156,"theo":0.4873,"change":-0.035,"open":0.49,"high":0.49,"low":0.46,"tick":"no_change","last_trade_price":0.46,"last_trade_time":"2026-02-18T10:12:06","percent_change":-7.07071,"prev_day_close":0.495000004768372},{"option":"SPY260618C00325000","bid":362.42,"bid_size":1.0,"ask":365.74,"ask_size":10.0,"iv":0.5727,"open_interest":61.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.0724,"theta":0.0,"rho":1.0219,"theo":364.0598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.6,"last_trade_time":"2025-09-03T13:43:11","percent_change":0.0,"prev_day_close":361.184997558594},{"option":"SPY260618P00325000","bid":0.51,"bid_size":332.0,"ask":0.52,"ask_size":332.0,"iv":0.5692,"open_interest":1783.0,"volume":20.0,"delta":-0.0067,"gamma":0.0001,"vega":0.0749,"theta":-0.0166,"rho":-0.0166,"theo":0.5153,"change":-0.005,"open":0.51,"high":0.51,"low":0.51,"tick":"no_change","last_trade_price":0.51,"last_trade_time":"2026-02-18T14:32:30","percent_change":-0.970871,"prev_day_close":0.514999985694885},{"option":"SPY260618C00330000","bid":357.51,"bid_size":1.0,"ask":360.83,"ask_size":10.0,"iv":0.5652,"open_interest":12.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.0753,"theta":0.0,"rho":1.0371,"theo":359.1531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":368.31,"last_trade_time":"2026-01-13T10:36:51","percent_change":0.0,"prev_day_close":356.274993896484},{"option":"SPY260618P00330000","bid":0.53,"bid_size":362.0,"ask":0.55,"ask_size":362.0,"iv":0.5626,"open_interest":884.0,"volume":62.0,"delta":-0.0071,"gamma":0.0001,"vega":0.0788,"theta":-0.0173,"rho":-0.0176,"theo":0.5418,"change":0.015,"open":0.54,"high":0.56,"low":0.5,"tick":"no_change","last_trade_price":0.56,"last_trade_time":"2026-02-18T15:22:19","percent_change":2.75229,"prev_day_close":0.545000016689301},{"option":"SPY260618C00335000","bid":352.6,"bid_size":1.0,"ask":355.92,"ask_size":10.0,"iv":0.5578,"open_interest":10.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.078,"theta":0.0,"rho":1.0522,"theo":354.2472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":335.0,"last_trade_time":"2025-11-24T09:48:49","percent_change":0.0,"prev_day_close":351.369995117188},{"option":"SPY260618P00335000","bid":0.56,"bid_size":477.0,"ask":0.57,"ask_size":65.0,"iv":0.5545,"open_interest":516.0,"volume":45.0,"delta":-0.0076,"gamma":0.0001,"vega":0.083,"theta":-0.018,"rho":-0.0187,"theo":0.5721,"change":-0.045,"open":0.53,"high":0.54,"low":0.53,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-18T10:20:56","percent_change":-7.82609,"prev_day_close":0.574999988079071},{"option":"SPY260618C00340000","bid":347.63,"bid_size":1.0,"ask":351.02,"ask_size":10.0,"iv":0.5465,"open_interest":133.0,"volume":0.0,"delta":0.9925,"gamma":0.0001,"vega":0.0803,"theta":0.0,"rho":1.0675,"theo":349.3419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":355.66,"last_trade_time":"2026-01-22T13:08:28","percent_change":0.0,"prev_day_close":346.459991455078},{"option":"SPY260618P00340000","bid":0.59,"bid_size":333.0,"ask":0.6,"ask_size":66.0,"iv":0.5478,"open_interest":2541.0,"volume":0.0,"delta":-0.008,"gamma":0.0001,"vega":0.0872,"theta":-0.0187,"rho":-0.0197,"theo":0.6005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-17T16:07:23","percent_change":0.0,"prev_day_close":0.605000019073486},{"option":"SPY260618C00345000","bid":342.79,"bid_size":1.0,"ask":346.11,"ask_size":10.0,"iv":0.5442,"open_interest":155.0,"volume":0.0,"delta":0.9921,"gamma":0.0001,"vega":0.0823,"theta":0.0,"rho":1.0828,"theo":344.4369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.25,"last_trade_time":"2025-12-09T11:36:03","percent_change":0.0,"prev_day_close":341.549987792969},{"option":"SPY260618P00345000","bid":0.62,"bid_size":366.0,"ask":0.64,"ask_size":366.0,"iv":0.5411,"open_interest":3338.0,"volume":0.0,"delta":-0.0084,"gamma":0.0001,"vega":0.0917,"theta":-0.0194,"rho":-0.0209,"theo":0.6319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.68,"last_trade_time":"2026-02-17T11:16:59","percent_change":0.0,"prev_day_close":0.634999990463257},{"option":"SPY260618C00350000","bid":337.89,"bid_size":1.0,"ask":341.21,"ask_size":10.0,"iv":0.538,"open_interest":206.0,"volume":0.0,"delta":0.9916,"gamma":0.0001,"vega":0.0903,"theta":0.0,"rho":1.0982,"theo":339.5321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":342.46,"last_trade_time":"2026-01-14T10:46:04","percent_change":0.0,"prev_day_close":336.644989013672},{"option":"SPY260618P00350000","bid":0.66,"bid_size":62.0,"ask":0.67,"ask_size":368.0,"iv":0.5353,"open_interest":13630.0,"volume":10.0,"delta":-0.0089,"gamma":0.0001,"vega":0.0964,"theta":-0.0202,"rho":-0.0221,"theo":0.6642,"change":-0.035,"open":0.63,"high":0.63,"low":0.63,"tick":"no_change","last_trade_price":0.63,"last_trade_time":"2026-02-18T12:34:29","percent_change":-5.26316,"prev_day_close":0.665000021457672},{"option":"SPY260618C00355000","bid":332.92,"bid_size":1.0,"ask":336.31,"ask_size":10.0,"iv":0.5278,"open_interest":389.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.0995,"theta":0.0,"rho":1.1136,"theo":334.6274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.01,"last_trade_time":"2026-02-03T14:29:08","percent_change":0.0,"prev_day_close":331.705001831055},{"option":"SPY260618P00355000","bid":0.69,"bid_size":335.0,"ask":0.7,"ask_size":335.0,"iv":0.5282,"open_interest":538.0,"volume":1.0,"delta":-0.0095,"gamma":0.0001,"vega":0.1013,"theta":-0.021,"rho":-0.0234,"theo":0.6987,"change":-0.065,"open":0.64,"high":0.64,"low":0.64,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-18T10:21:37","percent_change":-9.21986,"prev_day_close":0.7049999833107},{"option":"SPY260618C00360000","bid":328.02,"bid_size":1.0,"ask":331.41,"ask_size":10.0,"iv":0.5208,"open_interest":105.0,"volume":0.0,"delta":0.9906,"gamma":0.0001,"vega":0.1051,"theta":0.0,"rho":1.1257,"theo":329.7274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":334.05,"last_trade_time":"2026-01-22T10:02:12","percent_change":0.0,"prev_day_close":326.845001220703},{"option":"SPY260618P00360000","bid":0.72,"bid_size":372.0,"ask":0.74,"ask_size":372.0,"iv":0.5212,"open_interest":10508.0,"volume":5.0,"delta":-0.01,"gamma":0.0001,"vega":0.1064,"theta":-0.0217,"rho":-0.0247,"theo":0.7327,"change":0.015,"open":0.68,"high":0.75,"low":0.68,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T14:51:49","percent_change":2.04081,"prev_day_close":0.735000014305115},{"option":"SPY260618C00365000","bid":323.12,"bid_size":1.0,"ask":326.51,"ask_size":10.0,"iv":0.514,"open_interest":112.0,"volume":0.0,"delta":0.9901,"gamma":0.0001,"vega":0.1098,"theta":0.0,"rho":1.1403,"theo":324.8294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.57,"last_trade_time":"2026-01-20T12:27:13","percent_change":0.0,"prev_day_close":321.940002441406},{"option":"SPY260618P00365000","bid":0.76,"bid_size":337.0,"ask":0.77,"ask_size":216.0,"iv":0.515,"open_interest":903.0,"volume":1.0,"delta":-0.0106,"gamma":0.0001,"vega":0.1118,"theta":-0.0225,"rho":-0.0261,"theo":0.7693,"change":-0.075,"open":0.7,"high":0.7,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-18T10:18:36","percent_change":-9.67742,"prev_day_close":0.774999976158142},{"option":"SPY260618C00370000","bid":318.22,"bid_size":1.0,"ask":321.61,"ask_size":10.0,"iv":0.5072,"open_interest":128.0,"volume":0.0,"delta":0.9895,"gamma":0.0001,"vega":0.1144,"theta":0.0,"rho":1.155,"theo":319.9326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":330.5,"last_trade_time":"2026-02-03T09:40:11","percent_change":0.0,"prev_day_close":317.040008544922},{"option":"SPY260618P00370000","bid":0.8,"bid_size":337.0,"ask":0.81,"ask_size":337.0,"iv":0.5087,"open_interest":646.0,"volume":22.0,"delta":-0.0112,"gamma":0.0001,"vega":0.1172,"theta":-0.0233,"rho":-0.0276,"theo":0.806,"change":-0.025,"open":0.75,"high":0.79,"low":0.75,"tick":"up","last_trade_price":0.79,"last_trade_time":"2026-02-18T14:25:14","percent_change":-3.06748,"prev_day_close":0.814999997615814},{"option":"SPY260618C00375000","bid":313.32,"bid_size":1.0,"ask":316.71,"ask_size":10.0,"iv":0.5008,"open_interest":203.0,"volume":0.0,"delta":0.9889,"gamma":0.0001,"vega":0.1186,"theta":0.0,"rho":1.1696,"theo":315.0367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.0,"last_trade_time":"2026-02-12T13:51:03","percent_change":0.0,"prev_day_close":312.144989013672},{"option":"SPY260618P00375000","bid":0.84,"bid_size":338.0,"ask":0.85,"ask_size":380.0,"iv":0.5023,"open_interest":637.0,"volume":0.0,"delta":-0.0118,"gamma":0.0002,"vega":0.1228,"theta":-0.0241,"rho":-0.0291,"theo":0.8441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.89,"last_trade_time":"2026-02-17T12:04:47","percent_change":0.0,"prev_day_close":0.855000019073486},{"option":"SPY260618C00380000","bid":308.42,"bid_size":1.0,"ask":311.81,"ask_size":10.0,"iv":0.4939,"open_interest":137.0,"volume":0.0,"delta":0.9883,"gamma":0.0002,"vega":0.1226,"theta":0.0,"rho":1.1843,"theo":310.1418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":314.64,"last_trade_time":"2026-01-29T13:00:30","percent_change":0.0,"prev_day_close":307.244995117188},{"option":"SPY260618P00380000","bid":0.88,"bid_size":339.0,"ask":0.89,"ask_size":382.0,"iv":0.4958,"open_interest":387.0,"volume":0.0,"delta":-0.0124,"gamma":0.0002,"vega":0.1285,"theta":-0.025,"rho":-0.0306,"theo":0.884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.01,"last_trade_time":"2026-02-17T11:05:36","percent_change":0.0,"prev_day_close":0.894999980926514},{"option":"SPY260618C00385000","bid":303.53,"bid_size":1.0,"ask":306.92,"ask_size":10.0,"iv":0.4878,"open_interest":182.0,"volume":0.0,"delta":0.9876,"gamma":0.0002,"vega":0.1261,"theta":0.0,"rho":1.1991,"theo":305.2476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.65,"last_trade_time":"2025-12-19T15:50:11","percent_change":0.0,"prev_day_close":302.345001220703},{"option":"SPY260618P00385000","bid":0.92,"bid_size":226.0,"ask":0.93,"ask_size":340.0,"iv":0.4891,"open_interest":2917.0,"volume":44.0,"delta":-0.0131,"gamma":0.0002,"vega":0.1346,"theta":-0.0258,"rho":-0.0323,"theo":0.9263,"change":-0.075,"open":0.87,"high":0.87,"low":0.86,"tick":"no_change","last_trade_price":0.86,"last_trade_time":"2026-02-18T13:05:31","percent_change":-8.02139,"prev_day_close":0.935000002384186},{"option":"SPY260618C00390000","bid":298.64,"bid_size":1.0,"ask":302.03,"ask_size":10.0,"iv":0.4813,"open_interest":182.0,"volume":0.0,"delta":0.9869,"gamma":0.0002,"vega":0.1292,"theta":0.0,"rho":1.214,"theo":300.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.0,"last_trade_time":"2026-02-13T14:50:58","percent_change":0.0,"prev_day_close":297.455001831055},{"option":"SPY260618P00390000","bid":0.96,"bid_size":341.0,"ask":0.98,"ask_size":373.0,"iv":0.4823,"open_interest":896.0,"volume":6.0,"delta":-0.0138,"gamma":0.0002,"vega":0.141,"theta":-0.0267,"rho":-0.0341,"theo":0.9706,"change":0.005,"open":0.96,"high":0.98,"low":0.95,"tick":"up","last_trade_price":0.98,"last_trade_time":"2026-02-18T14:50:14","percent_change":0.512818,"prev_day_close":0.975000023841858},{"option":"SPY260618C00395000","bid":293.75,"bid_size":1.0,"ask":297.14,"ask_size":10.0,"iv":0.4752,"open_interest":155.0,"volume":0.0,"delta":0.9862,"gamma":0.0002,"vega":0.1367,"theta":0.0,"rho":1.229,"theo":295.4607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":268.88,"last_trade_time":"2025-11-21T09:49:24","percent_change":0.0,"prev_day_close":292.559997558594},{"option":"SPY260618P00395000","bid":1.01,"bid_size":232.0,"ask":1.02,"ask_size":342.0,"iv":0.4764,"open_interest":950.0,"volume":2.0,"delta":-0.0146,"gamma":0.0002,"vega":0.1473,"theta":-0.0275,"rho":-0.0358,"theo":1.0132,"change":-0.075,"open":0.95,"high":0.95,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-18T12:14:40","percent_change":-7.31707,"prev_day_close":1.02499997615814},{"option":"SPY260618C00400000","bid":288.86,"bid_size":1.0,"ask":292.25,"ask_size":10.0,"iv":0.4694,"open_interest":207.0,"volume":0.0,"delta":0.9855,"gamma":0.0002,"vega":0.1485,"theta":0.0,"rho":1.2442,"theo":290.5676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.7,"last_trade_time":"2026-02-11T09:30:12","percent_change":0.0,"prev_day_close":287.665008544922},{"option":"SPY260618P00400000","bid":1.05,"bid_size":367.0,"ask":1.07,"ask_size":366.0,"iv":0.4701,"open_interest":16313.0,"volume":71.0,"delta":-0.0153,"gamma":0.0002,"vega":0.1541,"theta":-0.0284,"rho":-0.0377,"theo":1.0587,"change":-0.025,"open":1.07,"high":1.09,"low":0.97,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T15:51:19","percent_change":-2.32559,"prev_day_close":1.07500004768372},{"option":"SPY260618C00405000","bid":283.97,"bid_size":1.0,"ask":287.36,"ask_size":10.0,"iv":0.4632,"open_interest":195.0,"volume":0.0,"delta":0.9848,"gamma":0.0002,"vega":0.1598,"theta":0.0,"rho":1.2549,"theo":285.6766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.48,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":282.779998779297},{"option":"SPY260618P00405000","bid":1.1,"bid_size":344.0,"ask":1.12,"ask_size":365.0,"iv":0.4635,"open_interest":805.0,"volume":4.0,"delta":-0.0161,"gamma":0.0002,"vega":0.1611,"theta":-0.0293,"rho":-0.0397,"theo":1.1057,"change":-0.04,"open":1.08,"high":1.08,"low":1.08,"tick":"down","last_trade_price":1.08,"last_trade_time":"2026-02-18T13:46:50","percent_change":-3.57143,"prev_day_close":1.12000000476837},{"option":"SPY260618C00410000","bid":279.09,"bid_size":1.0,"ask":282.48,"ask_size":10.0,"iv":0.4568,"open_interest":113.0,"volume":0.0,"delta":0.9839,"gamma":0.0002,"vega":0.1664,"theta":0.0,"rho":1.2688,"theo":280.7918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":272.79,"last_trade_time":"2026-02-05T10:15:29","percent_change":0.0,"prev_day_close":277.889999389648},{"option":"SPY260618P00410000","bid":1.15,"bid_size":345.0,"ask":1.17,"ask_size":364.0,"iv":0.4572,"open_interest":3623.0,"volume":0.0,"delta":-0.017,"gamma":0.0002,"vega":0.1685,"theta":-0.0302,"rho":-0.0418,"theo":1.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-17T12:06:22","percent_change":0.0,"prev_day_close":1.17499995231628},{"option":"SPY260618C00415000","bid":274.2,"bid_size":1.0,"ask":277.59,"ask_size":10.0,"iv":0.4504,"open_interest":109.0,"volume":0.0,"delta":0.983,"gamma":0.0002,"vega":0.173,"theta":0.0,"rho":1.2828,"theo":275.9087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.0,"last_trade_time":"2026-02-11T10:22:55","percent_change":0.0,"prev_day_close":273.0},{"option":"SPY260618P00415000","bid":1.2,"bid_size":346.0,"ask":1.22,"ask_size":365.0,"iv":0.4511,"open_interest":789.0,"volume":1.0,"delta":-0.0179,"gamma":0.0002,"vega":0.1761,"theta":-0.0312,"rho":-0.044,"theo":1.2062,"change":-0.035,"open":1.19,"high":1.19,"low":1.19,"tick":"down","last_trade_price":1.19,"last_trade_time":"2026-02-18T14:13:27","percent_change":-2.85714,"prev_day_close":1.22500002384186},{"option":"SPY260618C00420000","bid":269.32,"bid_size":1.0,"ask":272.71,"ask_size":10.0,"iv":0.4439,"open_interest":110.0,"volume":0.0,"delta":0.9821,"gamma":0.0002,"vega":0.1793,"theta":0.0,"rho":1.2967,"theo":271.0272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":282.5,"last_trade_time":"2026-02-02T14:21:22","percent_change":0.0,"prev_day_close":268.119995117188},{"option":"SPY260618P00420000","bid":1.26,"bid_size":248.0,"ask":1.27,"ask_size":348.0,"iv":0.4447,"open_interest":11886.0,"volume":4.0,"delta":-0.0188,"gamma":0.0003,"vega":0.1843,"theta":-0.0322,"rho":-0.0463,"theo":1.2613,"change":-0.09,"open":1.21,"high":1.21,"low":1.17,"tick":"up","last_trade_price":1.19,"last_trade_time":"2026-02-18T10:34:53","percent_change":-7.03125,"prev_day_close":1.27999997138977},{"option":"SPY260618C00425000","bid":264.44,"bid_size":1.0,"ask":267.83,"ask_size":10.0,"iv":0.4376,"open_interest":182.0,"volume":0.0,"delta":0.9812,"gamma":0.0003,"vega":0.1852,"theta":0.0,"rho":1.3107,"theo":266.1473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":270.0,"last_trade_time":"2026-02-11T10:23:51","percent_change":0.0,"prev_day_close":263.240005493164},{"option":"SPY260618P00425000","bid":1.31,"bid_size":250.0,"ask":1.33,"ask_size":349.0,"iv":0.4386,"open_interest":9698.0,"volume":9.0,"delta":-0.0198,"gamma":0.0003,"vega":0.1921,"theta":-0.0331,"rho":-0.0486,"theo":1.3135,"change":-0.075,"open":1.26,"high":1.26,"low":1.24,"tick":"up","last_trade_price":1.26,"last_trade_time":"2026-02-18T13:32:26","percent_change":-5.61798,"prev_day_close":1.33500003814697},{"option":"SPY260618C00430000","bid":259.56,"bid_size":1.0,"ask":262.95,"ask_size":10.0,"iv":0.4314,"open_interest":203.0,"volume":0.0,"delta":0.9802,"gamma":0.0003,"vega":0.1906,"theta":0.0,"rho":1.3248,"theo":261.2689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":263.95,"last_trade_time":"2026-01-14T12:38:04","percent_change":0.0,"prev_day_close":258.360000610352},{"option":"SPY260618P00430000","bid":1.37,"bid_size":254.0,"ask":1.38,"ask_size":268.0,"iv":0.4323,"open_interest":2220.0,"volume":0.0,"delta":-0.0208,"gamma":0.0003,"vega":0.2005,"theta":-0.034,"rho":-0.0511,"theo":1.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-17T10:31:12","percent_change":0.0,"prev_day_close":1.39499998092651},{"option":"SPY260618C00435000","bid":254.68,"bid_size":1.0,"ask":258.07,"ask_size":10.0,"iv":0.4253,"open_interest":87.0,"volume":0.0,"delta":0.9791,"gamma":0.0003,"vega":0.1953,"theta":0.0,"rho":1.339,"theo":256.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":247.9,"last_trade_time":"2026-02-17T10:12:49","percent_change":0.0,"prev_day_close":253.474998474121},{"option":"SPY260618P00435000","bid":1.43,"bid_size":252.0,"ask":1.44,"ask_size":349.0,"iv":0.4261,"open_interest":2809.0,"volume":0.0,"delta":-0.0219,"gamma":0.0003,"vega":0.2095,"theta":-0.0351,"rho":-0.0538,"theo":1.4332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-17T11:13:23","percent_change":0.0,"prev_day_close":1.45500004291534},{"option":"SPY260618C00440000","bid":249.81,"bid_size":1.0,"ask":253.2,"ask_size":10.0,"iv":0.4192,"open_interest":432.0,"volume":0.0,"delta":0.978,"gamma":0.0003,"vega":0.2021,"theta":0.0,"rho":1.3534,"theo":251.5155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.69,"last_trade_time":"2026-02-17T10:24:00","percent_change":0.0,"prev_day_close":248.564994812012},{"option":"SPY260618P00440000","bid":1.49,"bid_size":252.0,"ask":1.51,"ask_size":361.0,"iv":0.4198,"open_interest":3089.0,"volume":12.0,"delta":-0.023,"gamma":0.0003,"vega":0.2182,"theta":-0.036,"rho":-0.0564,"theo":1.4911,"change":-0.055,"open":1.4,"high":1.46,"low":1.4,"tick":"up","last_trade_price":1.46,"last_trade_time":"2026-02-18T13:47:51","percent_change":-3.63036,"prev_day_close":1.51499998569489},{"option":"SPY260618C00445000","bid":244.93,"bid_size":1.0,"ask":248.32,"ask_size":10.0,"iv":0.4131,"open_interest":19.0,"volume":1.0,"delta":0.9769,"gamma":0.0003,"vega":0.2178,"theta":0.0,"rho":1.368,"theo":246.6401,"change":4.815,"open":248.54,"high":248.54,"low":248.54,"tick":"down","last_trade_price":248.54,"last_trade_time":"2026-02-18T10:16:14","percent_change":1.97559,"prev_day_close":243.724998474121},{"option":"SPY260618P00445000","bid":1.55,"bid_size":252.0,"ask":1.57,"ask_size":349.0,"iv":0.4139,"open_interest":4133.0,"volume":4.0,"delta":-0.0242,"gamma":0.0004,"vega":0.2279,"theta":-0.0371,"rho":-0.0594,"theo":1.5572,"change":-0.01,"open":1.57,"high":1.57,"low":1.57,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-18T15:37:13","percent_change":-0.632914,"prev_day_close":1.58000004291534},{"option":"SPY260618C00450000","bid":240.07,"bid_size":1.0,"ask":243.46,"ask_size":10.0,"iv":0.4075,"open_interest":125.0,"volume":1.0,"delta":0.9758,"gamma":0.0004,"vega":0.236,"theta":0.0,"rho":1.3828,"theo":241.7653,"change":5.375,"open":244.23,"high":244.23,"low":244.23,"tick":"up","last_trade_price":244.23,"last_trade_time":"2026-02-18T12:21:22","percent_change":2.25032,"prev_day_close":238.854995727539},{"option":"SPY260618P00450000","bid":1.62,"bid_size":252.0,"ask":1.64,"ask_size":357.0,"iv":0.4077,"open_interest":15876.0,"volume":57.0,"delta":-0.0255,"gamma":0.0004,"vega":0.2379,"theta":-0.0382,"rho":-0.0624,"theo":1.625,"change":-0.04,"open":1.54,"high":1.61,"low":1.53,"tick":"up","last_trade_price":1.61,"last_trade_time":"2026-02-18T13:52:52","percent_change":-2.42424,"prev_day_close":1.64999997615814},{"option":"SPY260618C00455000","bid":235.2,"bid_size":1.0,"ask":238.59,"ask_size":10.0,"iv":0.4014,"open_interest":26.0,"volume":0.0,"delta":0.9744,"gamma":0.0004,"vega":0.2459,"theta":0.0,"rho":1.3894,"theo":236.902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.43,"last_trade_time":"2026-02-09T13:22:34","percent_change":0.0,"prev_day_close":233.994995117188},{"option":"SPY260618P00455000","bid":1.69,"bid_size":262.0,"ask":1.71,"ask_size":349.0,"iv":0.4016,"open_interest":1652.0,"volume":17.0,"delta":-0.0268,"gamma":0.0004,"vega":0.2484,"theta":-0.0393,"rho":-0.0657,"theo":1.6955,"change":-0.085,"open":1.72,"high":1.72,"low":1.64,"tick":"down","last_trade_price":1.64,"last_trade_time":"2026-02-18T12:00:40","percent_change":-4.92754,"prev_day_close":1.72500002384186},{"option":"SPY260618C00460000","bid":230.33,"bid_size":1.0,"ask":233.72,"ask_size":10.0,"iv":0.3949,"open_interest":88.0,"volume":0.0,"delta":0.973,"gamma":0.0004,"vega":0.2554,"theta":0.0,"rho":1.4021,"theo":232.0421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.75,"last_trade_time":"2026-02-17T13:03:51","percent_change":0.0,"prev_day_close":229.129997253418},{"option":"SPY260618P00460000","bid":1.76,"bid_size":348.0,"ask":1.78,"ask_size":353.0,"iv":0.3956,"open_interest":7737.0,"volume":26.0,"delta":-0.0282,"gamma":0.0004,"vega":0.2594,"theta":-0.0404,"rho":-0.0691,"theo":1.7691,"change":-0.06,"open":1.67,"high":1.78,"low":1.67,"tick":"down","last_trade_price":1.74,"last_trade_time":"2026-02-18T15:55:31","percent_change":-3.33333,"prev_day_close":1.79999995231628},{"option":"SPY260618C00465000","bid":225.52,"bid_size":1.0,"ask":228.86,"ask_size":10.0,"iv":0.3898,"open_interest":26.0,"volume":0.0,"delta":0.9716,"gamma":0.0004,"vega":0.2646,"theta":0.0,"rho":1.4149,"theo":227.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":227.47,"last_trade_time":"2026-01-21T11:05:51","percent_change":0.0,"prev_day_close":224.269996643066},{"option":"SPY260618P00465000","bid":1.84,"bid_size":349.0,"ask":1.86,"ask_size":351.0,"iv":0.3892,"open_interest":1280.0,"volume":7.0,"delta":-0.0298,"gamma":0.0004,"vega":0.2709,"theta":-0.0415,"rho":-0.0728,"theo":1.8488,"change":-0.04,"open":1.75,"high":1.9,"low":1.75,"tick":"down","last_trade_price":1.84,"last_trade_time":"2026-02-18T15:39:39","percent_change":-2.12766,"prev_day_close":1.87999999523163},{"option":"SPY260618C00470000","bid":220.66,"bid_size":1.0,"ask":224.0,"ask_size":10.0,"iv":0.3837,"open_interest":84.0,"volume":0.0,"delta":0.97,"gamma":0.0004,"vega":0.2732,"theta":0.0,"rho":1.4276,"theo":222.3324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.22,"last_trade_time":"2025-12-08T11:04:43","percent_change":0.0,"prev_day_close":219.415000915527},{"option":"SPY260618P00470000","bid":1.92,"bid_size":260.0,"ask":1.94,"ask_size":346.0,"iv":0.3834,"open_interest":2697.0,"volume":2.0,"delta":-0.0313,"gamma":0.0005,"vega":0.2824,"theta":-0.0427,"rho":-0.0765,"theo":1.927,"change":-0.045,"open":1.82,"high":1.92,"low":1.82,"tick":"up","last_trade_price":1.92,"last_trade_time":"2026-02-18T14:18:00","percent_change":-2.29008,"prev_day_close":1.9650000333786},{"option":"SPY260618C00475000","bid":215.8,"bid_size":1.0,"ask":219.15,"ask_size":10.0,"iv":0.3776,"open_interest":108.0,"volume":0.0,"delta":0.9684,"gamma":0.0005,"vega":0.2808,"theta":0.0,"rho":1.4406,"theo":217.4825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":212.79,"last_trade_time":"2026-01-20T13:48:04","percent_change":0.0,"prev_day_close":214.54500579834},{"option":"SPY260618P00475000","bid":2.01,"bid_size":250.0,"ask":2.03,"ask_size":345.0,"iv":0.3775,"open_interest":2775.0,"volume":5.0,"delta":-0.033,"gamma":0.0005,"vega":0.2949,"theta":-0.0439,"rho":-0.0806,"theo":2.0155,"change":-0.05,"open":1.89,"high":2.0,"low":1.89,"tick":"no_change","last_trade_price":2.0,"last_trade_time":"2026-02-18T14:15:32","percent_change":-2.43902,"prev_day_close":2.04999995231628},{"option":"SPY260618C00480000","bid":210.89,"bid_size":1.0,"ask":214.3,"ask_size":10.0,"iv":0.3706,"open_interest":239.0,"volume":0.0,"delta":0.9667,"gamma":0.0005,"vega":0.2874,"theta":0.0,"rho":1.4539,"theo":212.6355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.74,"last_trade_time":"2026-02-13T10:18:07","percent_change":0.0,"prev_day_close":209.719993591309},{"option":"SPY260618P00480000","bid":2.1,"bid_size":260.0,"ask":2.12,"ask_size":344.0,"iv":0.3718,"open_interest":13452.0,"volume":34.0,"delta":-0.0348,"gamma":0.0005,"vega":0.3076,"theta":-0.0452,"rho":-0.0848,"theo":2.1062,"change":-0.03,"open":2.06,"high":2.18,"low":1.99,"tick":"down","last_trade_price":2.12,"last_trade_time":"2026-02-18T15:39:38","percent_change":-1.39535,"prev_day_close":2.15000009536743},{"option":"SPY260618C00485000","bid":206.05,"bid_size":1.0,"ask":209.46,"ask_size":10.0,"iv":0.3651,"open_interest":153.0,"volume":0.0,"delta":0.9649,"gamma":0.0005,"vega":0.3035,"theta":0.0,"rho":1.4675,"theo":207.7912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":215.21,"last_trade_time":"2026-02-11T10:09:01","percent_change":0.0,"prev_day_close":204.879997253418},{"option":"SPY260618P00485000","bid":2.2,"bid_size":82.0,"ask":2.21,"ask_size":317.0,"iv":0.3659,"open_interest":7972.0,"volume":4.0,"delta":-0.0367,"gamma":0.0006,"vega":0.3212,"theta":-0.0464,"rho":-0.0893,"theo":2.2027,"change":-0.18,"open":2.07,"high":2.07,"low":2.07,"tick":"no_change","last_trade_price":2.07,"last_trade_time":"2026-02-18T12:59:38","percent_change":-8.0,"prev_day_close":2.25},{"option":"SPY260618C00490000","bid":201.28,"bid_size":1.0,"ask":204.53,"ask_size":3.0,"iv":0.359,"open_interest":325.0,"volume":10.0,"delta":0.963,"gamma":0.0006,"vega":0.3283,"theta":0.0,"rho":1.4814,"theo":202.949,"change":3.565,"open":201.24,"high":203.63,"low":201.24,"tick":"up","last_trade_price":203.63,"last_trade_time":"2026-02-18T10:03:30","percent_change":1.78192,"prev_day_close":200.064994812012},{"option":"SPY260618P00490000","bid":2.3,"bid_size":82.0,"ask":2.31,"ask_size":308.0,"iv":0.3603,"open_interest":2150.0,"volume":2.0,"delta":-0.0387,"gamma":0.0006,"vega":0.3357,"theta":-0.0478,"rho":-0.094,"theo":2.3061,"change":0.025,"open":2.28,"high":2.38,"low":2.28,"tick":"up","last_trade_price":2.38,"last_trade_time":"2026-02-18T14:57:17","percent_change":1.06158,"prev_day_close":2.3549998998642},{"option":"SPY260618C00495000","bid":196.45,"bid_size":1.0,"ask":199.8,"ask_size":10.0,"iv":0.3552,"open_interest":135.0,"volume":0.0,"delta":0.961,"gamma":0.0006,"vega":0.3479,"theta":-0.0003,"rho":1.4845,"theo":198.1184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.2,"last_trade_time":"2026-02-13T15:52:48","percent_change":0.0,"prev_day_close":195.199996948242},{"option":"SPY260618P00495000","bid":2.4,"bid_size":299.0,"ask":2.42,"ask_size":300.0,"iv":0.3545,"open_interest":2094.0,"volume":0.0,"delta":-0.0408,"gamma":0.0006,"vega":0.3508,"theta":-0.0492,"rho":-0.0992,"theo":2.4154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-11T14:43:18","percent_change":0.0,"prev_day_close":2.47000002861023},{"option":"SPY260618C00500000","bid":191.63,"bid_size":1.0,"ask":194.98,"ask_size":10.0,"iv":0.3494,"open_interest":1105.0,"volume":8.0,"delta":0.9587,"gamma":0.0006,"vega":0.3619,"theta":-0.0029,"rho":1.4952,"theo":193.2998,"change":5.3,"open":195.36,"high":195.96,"low":195.33,"tick":"up","last_trade_price":195.72,"last_trade_time":"2026-02-18T11:47:17","percent_change":2.78332,"prev_day_close":190.419998168945},{"option":"SPY260618P00500000","bid":2.52,"bid_size":258.0,"ask":2.54,"ask_size":335.0,"iv":0.3489,"open_interest":22289.0,"volume":8732.0,"delta":-0.0431,"gamma":0.0007,"vega":0.3668,"theta":-0.0506,"rho":-0.1048,"theo":2.5305,"change":-0.1,"open":2.5,"high":2.63,"low":2.33,"tick":"down","last_trade_price":2.49,"last_trade_time":"2026-02-18T15:49:23","percent_change":-3.861,"prev_day_close":2.58999991416931},{"option":"SPY260618C00505000","bid":186.82,"bid_size":1.0,"ask":190.16,"ask_size":10.0,"iv":0.3439,"open_interest":160.0,"volume":0.0,"delta":0.9563,"gamma":0.0007,"vega":0.3753,"theta":-0.0056,"rho":1.5059,"theo":188.4881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.0,"last_trade_time":"2026-02-17T10:29:05","percent_change":0.0,"prev_day_close":185.565002441406},{"option":"SPY260618P00505000","bid":2.64,"bid_size":258.0,"ask":2.66,"ask_size":353.0,"iv":0.3436,"open_interest":5061.0,"volume":3.0,"delta":-0.0455,"gamma":0.0007,"vega":0.3832,"theta":-0.0521,"rho":-0.1105,"theo":2.6507,"change":-0.08,"open":2.54,"high":2.64,"low":2.54,"tick":"up","last_trade_price":2.64,"last_trade_time":"2026-02-18T14:13:27","percent_change":-2.94118,"prev_day_close":2.72000002861023},{"option":"SPY260618C00510000","bid":182.01,"bid_size":1.0,"ask":185.35,"ask_size":10.0,"iv":0.3383,"open_interest":441.0,"volume":0.0,"delta":0.9537,"gamma":0.0007,"vega":0.3874,"theta":-0.0083,"rho":1.5168,"theo":183.6831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.98,"last_trade_time":"2026-02-12T13:15:00","percent_change":0.0,"prev_day_close":180.775001525879},{"option":"SPY260618P00510000","bid":2.77,"bid_size":258.0,"ask":2.79,"ask_size":295.0,"iv":0.338,"open_interest":8757.0,"volume":25.0,"delta":-0.0482,"gamma":0.0008,"vega":0.4008,"theta":-0.0536,"rho":-0.1169,"theo":2.7855,"change":-0.035,"open":2.6,"high":2.82,"low":2.6,"tick":"up","last_trade_price":2.82,"last_trade_time":"2026-02-18T15:37:14","percent_change":-1.22592,"prev_day_close":2.8549998998642},{"option":"SPY260618C00515000","bid":177.2,"bid_size":1.0,"ask":180.0,"ask_size":4.0,"iv":0.3255,"open_interest":513.0,"volume":0.0,"delta":0.951,"gamma":0.0008,"vega":0.3978,"theta":-0.0111,"rho":1.528,"theo":178.8846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.0,"last_trade_time":"2026-02-05T10:57:13","percent_change":0.0,"prev_day_close":175.974998474121},{"option":"SPY260618P00515000","bid":2.91,"bid_size":258.0,"ask":2.93,"ask_size":294.0,"iv":0.3326,"open_interest":5950.0,"volume":1.0,"delta":-0.0509,"gamma":0.0008,"vega":0.4188,"theta":-0.0552,"rho":-0.1234,"theo":2.9248,"change":-0.04,"open":2.96,"high":2.96,"low":2.96,"tick":"down","last_trade_price":2.96,"last_trade_time":"2026-02-18T15:37:18","percent_change":-1.33333,"prev_day_close":3.0},{"option":"SPY260618C00520000","bid":172.41,"bid_size":1.0,"ask":175.76,"ask_size":10.0,"iv":0.3275,"open_interest":4041.0,"volume":1.0,"delta":0.9482,"gamma":0.0008,"vega":0.4116,"theta":-0.0139,"rho":1.5399,"theo":174.0918,"change":2.08,"open":173.24,"high":173.24,"low":173.24,"tick":"up","last_trade_price":173.24,"last_trade_time":"2026-02-18T14:43:01","percent_change":1.21523,"prev_day_close":171.160003662109},{"option":"SPY260618P00520000","bid":3.06,"bid_size":258.0,"ask":3.08,"ask_size":281.0,"iv":0.3274,"open_interest":12073.0,"volume":124.0,"delta":-0.0539,"gamma":0.0008,"vega":0.438,"theta":-0.0569,"rho":-0.1304,"theo":3.0767,"change":-0.01,"open":3.1,"high":3.15,"low":3.09,"tick":"up","last_trade_price":3.15,"last_trade_time":"2026-02-18T09:33:00","percent_change":-0.316458,"prev_day_close":3.16000008583069},{"option":"SPY260618C00525000","bid":167.63,"bid_size":1.0,"ask":170.99,"ask_size":10.0,"iv":0.3225,"open_interest":333.0,"volume":0.0,"delta":0.9452,"gamma":0.0009,"vega":0.4458,"theta":-0.0168,"rho":1.5526,"theo":169.3038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.6,"last_trade_time":"2026-02-13T12:18:31","percent_change":0.0,"prev_day_close":166.425003051758},{"option":"SPY260618P00525000","bid":3.22,"bid_size":246.0,"ask":3.25,"ask_size":317.0,"iv":0.3222,"open_interest":4355.0,"volume":5.0,"delta":-0.0571,"gamma":0.0009,"vega":0.4582,"theta":-0.0586,"rho":-0.1379,"theo":3.2363,"change":0.01,"open":3.24,"high":3.34,"low":2.97,"tick":"up","last_trade_price":3.34,"last_trade_time":"2026-02-18T15:30:13","percent_change":0.300303,"prev_day_close":3.32999992370606},{"option":"SPY260618C00530000","bid":162.81,"bid_size":1.0,"ask":166.22,"ask_size":10.0,"iv":0.3169,"open_interest":441.0,"volume":0.0,"delta":0.9419,"gamma":0.0009,"vega":0.476,"theta":-0.0197,"rho":1.5503,"theo":164.5312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.52,"last_trade_time":"2026-02-11T11:49:00","percent_change":0.0,"prev_day_close":161.664993286133},{"option":"SPY260618P00530000","bid":3.4,"bid_size":256.0,"ask":3.42,"ask_size":246.0,"iv":0.3171,"open_interest":6910.0,"volume":4.0,"delta":-0.0605,"gamma":0.001,"vega":0.4796,"theta":-0.0604,"rho":-0.1459,"theo":3.4065,"change":-0.15,"open":3.49,"high":3.49,"low":3.36,"tick":"down","last_trade_price":3.36,"last_trade_time":"2026-02-18T15:47:07","percent_change":-4.2735,"prev_day_close":3.50999999046326},{"option":"SPY260618C00535000","bid":158.23,"bid_size":10.0,"ask":161.46,"ask_size":10.0,"iv":0.3134,"open_interest":566.0,"volume":0.0,"delta":0.9383,"gamma":0.001,"vega":0.4956,"theta":-0.0227,"rho":1.5579,"theo":159.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.31,"last_trade_time":"2026-02-06T13:11:11","percent_change":0.0,"prev_day_close":156.86499786377},{"option":"SPY260618P00535000","bid":3.58,"bid_size":256.0,"ask":3.61,"ask_size":312.0,"iv":0.3119,"open_interest":7713.0,"volume":0.0,"delta":-0.0642,"gamma":0.001,"vega":0.5023,"theta":-0.0622,"rho":-0.1548,"theo":3.5925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.58,"last_trade_time":"2026-02-17T14:37:25","percent_change":0.0,"prev_day_close":3.71000003814697},{"option":"SPY260618C00540000","bid":153.35,"bid_size":1.0,"ask":156.72,"ask_size":10.0,"iv":0.3069,"open_interest":3515.0,"volume":0.0,"delta":0.9344,"gamma":0.0011,"vega":0.5138,"theta":-0.0258,"rho":1.5656,"theo":155.0416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":153.0,"last_trade_time":"2026-02-13T11:31:04","percent_change":0.0,"prev_day_close":152.134994506836},{"option":"SPY260618P00540000","bid":3.78,"bid_size":256.0,"ask":3.8,"ask_size":79.0,"iv":0.3069,"open_interest":5948.0,"volume":24.0,"delta":-0.0682,"gamma":0.0011,"vega":0.5259,"theta":-0.0642,"rho":-0.1641,"theo":3.7912,"change":-0.025,"open":3.72,"high":3.89,"low":3.58,"tick":"up","last_trade_price":3.89,"last_trade_time":"2026-02-18T15:30:47","percent_change":-0.638572,"prev_day_close":3.91500008106232},{"option":"SPY260618C00545000","bid":148.57,"bid_size":1.0,"ask":151.99,"ask_size":10.0,"iv":0.3013,"open_interest":526.0,"volume":0.0,"delta":0.9303,"gamma":0.0011,"vega":0.5295,"theta":-0.0289,"rho":1.5738,"theo":150.314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.22,"last_trade_time":"2026-02-17T10:22:49","percent_change":0.0,"prev_day_close":147.459999084473},{"option":"SPY260618P00545000","bid":3.99,"bid_size":246.0,"ask":4.02,"ask_size":246.0,"iv":0.3019,"open_interest":2505.0,"volume":753.0,"delta":-0.0723,"gamma":0.0012,"vega":0.5501,"theta":-0.0661,"rho":-0.1739,"theo":4.0008,"change":-0.23,"open":4.12,"high":4.12,"low":3.74,"tick":"no_change","last_trade_price":3.91,"last_trade_time":"2026-02-18T15:54:35","percent_change":-5.55556,"prev_day_close":4.14000010490418},{"option":"SPY260618C00550000","bid":143.85,"bid_size":1.0,"ask":147.27,"ask_size":10.0,"iv":0.2964,"open_interest":12422.0,"volume":0.0,"delta":0.926,"gamma":0.0012,"vega":0.5421,"theta":-0.0321,"rho":1.5831,"theo":145.5964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":143.5,"last_trade_time":"2026-02-17T14:56:46","percent_change":0.0,"prev_day_close":142.76000213623},{"option":"SPY260618P00550000","bid":4.22,"bid_size":246.0,"ask":4.25,"ask_size":306.0,"iv":0.297,"open_interest":64398.0,"volume":454.0,"delta":-0.0769,"gamma":0.0012,"vega":0.5758,"theta":-0.0682,"rho":-0.1845,"theo":4.2305,"change":-0.08,"open":4.3,"high":4.37,"low":3.9,"tick":"no_change","last_trade_price":4.3,"last_trade_time":"2026-02-18T15:37:14","percent_change":-1.82648,"prev_day_close":4.37999987602234},{"option":"SPY260618C00555000","bid":139.15,"bid_size":1.0,"ask":142.57,"ask_size":10.0,"iv":0.2917,"open_interest":343.0,"volume":0.0,"delta":0.9214,"gamma":0.0013,"vega":0.5846,"theta":-0.0353,"rho":1.5938,"theo":140.8867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.21,"last_trade_time":"2026-02-17T10:12:35","percent_change":0.0,"prev_day_close":138.069999694824},{"option":"SPY260618P00555000","bid":4.46,"bid_size":147.0,"ask":4.49,"ask_size":220.0,"iv":0.2921,"open_interest":3166.0,"volume":243.0,"delta":-0.0818,"gamma":0.0013,"vega":0.6028,"theta":-0.0702,"rho":-0.1956,"theo":4.474,"change":-0.27,"open":4.3,"high":4.36,"low":4.18,"tick":"up","last_trade_price":4.36,"last_trade_time":"2026-02-18T13:46:24","percent_change":-5.83153,"prev_day_close":4.62999987602234},{"option":"SPY260618C00560000","bid":134.47,"bid_size":1.0,"ask":137.89,"ask_size":10.0,"iv":0.287,"open_interest":2034.0,"volume":1.0,"delta":0.9164,"gamma":0.0014,"vega":0.6264,"theta":-0.0386,"rho":1.5845,"theo":136.1979,"change":1.775,"open":135.18,"high":135.18,"low":135.18,"tick":"up","last_trade_price":135.18,"last_trade_time":"2026-02-18T15:32:05","percent_change":1.33054,"prev_day_close":133.404998779297},{"option":"SPY260618P00560000","bid":4.72,"bid_size":146.0,"ask":4.75,"ask_size":213.0,"iv":0.2872,"open_interest":9144.0,"volume":34.0,"delta":-0.0869,"gamma":0.0014,"vega":0.6311,"theta":-0.0723,"rho":-0.2079,"theo":4.732,"change":0.005,"open":4.9,"high":4.91,"low":4.42,"tick":"up","last_trade_price":4.91,"last_trade_time":"2026-02-18T15:30:22","percent_change":0.101937,"prev_day_close":4.90499997138977},{"option":"SPY260618C00565000","bid":129.83,"bid_size":1.0,"ask":133.23,"ask_size":10.0,"iv":0.2812,"open_interest":670.0,"volume":0.0,"delta":0.9109,"gamma":0.0015,"vega":0.6519,"theta":-0.0419,"rho":1.5879,"theo":131.5422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.34,"last_trade_time":"2026-02-17T11:14:23","percent_change":0.0,"prev_day_close":128.790000915527},{"option":"SPY260618P00565000","bid":5.0,"bid_size":146.0,"ask":5.03,"ask_size":206.0,"iv":0.2824,"open_interest":4549.0,"volume":1.0,"delta":-0.0925,"gamma":0.0015,"vega":0.661,"theta":-0.0746,"rho":-0.2204,"theo":5.0132,"change":-0.005,"open":5.2,"high":5.2,"low":5.2,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T09:31:01","percent_change":-0.09606,"prev_day_close":5.20499992370606},{"option":"SPY260618C00570000","bid":125.18,"bid_size":1.0,"ask":128.58,"ask_size":10.0,"iv":0.2764,"open_interest":5151.0,"volume":7.0,"delta":0.905,"gamma":0.0016,"vega":0.6748,"theta":-0.0453,"rho":1.5917,"theo":126.9041,"change":2.13,"open":125.71,"high":126.61,"low":125.43,"tick":"down","last_trade_price":126.3,"last_trade_time":"2026-02-18T15:40:40","percent_change":1.71539,"prev_day_close":124.169998168945},{"option":"SPY260618P00570000","bid":5.3,"bid_size":146.0,"ask":5.33,"ask_size":146.0,"iv":0.2775,"open_interest":13007.0,"volume":37.0,"delta":-0.0985,"gamma":0.0016,"vega":0.6918,"theta":-0.0768,"rho":-0.2347,"theo":5.3169,"change":0.025,"open":5.19,"high":5.54,"low":4.95,"tick":"up","last_trade_price":5.54,"last_trade_time":"2026-02-18T15:15:56","percent_change":0.453307,"prev_day_close":5.51500010490418},{"option":"SPY260618C00575000","bid":120.48,"bid_size":1.0,"ask":123.95,"ask_size":10.0,"iv":0.272,"open_interest":3133.0,"volume":6.0,"delta":0.8988,"gamma":0.0016,"vega":0.6932,"theta":-0.0488,"rho":1.5969,"theo":122.2817,"change":2.55,"open":120.87,"high":122.1,"low":120.61,"tick":"up","last_trade_price":122.1,"last_trade_time":"2026-02-18T09:58:13","percent_change":2.133,"prev_day_close":119.549999237061},{"option":"SPY260618P00575000","bid":5.62,"bid_size":146.0,"ask":5.65,"ask_size":194.0,"iv":0.2729,"open_interest":9039.0,"volume":353.0,"delta":-0.105,"gamma":0.0017,"vega":0.7235,"theta":-0.0791,"rho":-0.2491,"theo":5.6389,"change":-0.325,"open":5.32,"high":5.84,"low":5.32,"tick":"down","last_trade_price":5.53,"last_trade_time":"2026-02-18T15:58:16","percent_change":-5.55081,"prev_day_close":5.85500001907349},{"option":"SPY260618C00580000","bid":115.88,"bid_size":1.0,"ask":119.35,"ask_size":10.0,"iv":0.267,"open_interest":1868.0,"volume":3.0,"delta":0.8922,"gamma":0.0018,"vega":0.7253,"theta":-0.0522,"rho":1.6044,"theo":117.6716,"change":1.65,"open":116.06,"high":116.06,"low":116.06,"tick":"down","last_trade_price":116.06,"last_trade_time":"2026-02-18T15:13:01","percent_change":1.44218,"prev_day_close":114.409999847412},{"option":"SPY260618P00580000","bid":5.97,"bid_size":73.0,"ask":5.99,"ask_size":188.0,"iv":0.2682,"open_interest":10427.0,"volume":36.0,"delta":-0.1117,"gamma":0.0018,"vega":0.7561,"theta":-0.0814,"rho":-0.265,"theo":5.9792,"change":-0.305,"open":6.22,"high":6.22,"low":5.56,"tick":"down","last_trade_price":5.91,"last_trade_time":"2026-02-18T15:47:07","percent_change":-4.90748,"prev_day_close":6.21499991416931},{"option":"SPY260618C00585000","bid":111.31,"bid_size":1.0,"ask":114.78,"ask_size":10.0,"iv":0.2627,"open_interest":567.0,"volume":0.0,"delta":0.8852,"gamma":0.0019,"vega":0.7859,"theta":-0.0557,"rho":1.5892,"theo":113.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.48,"last_trade_time":"2026-02-12T09:40:17","percent_change":0.0,"prev_day_close":109.860000610352},{"option":"SPY260618P00585000","bid":6.34,"bid_size":78.0,"ask":6.36,"ask_size":78.0,"iv":0.2635,"open_interest":9395.0,"volume":13.0,"delta":-0.1192,"gamma":0.0019,"vega":0.7912,"theta":-0.0837,"rho":-0.2806,"theo":6.3509,"change":-0.395,"open":6.57,"high":6.57,"low":5.89,"tick":"down","last_trade_price":6.21,"last_trade_time":"2026-02-18T15:53:22","percent_change":-5.98032,"prev_day_close":6.60500001907349},{"option":"SPY260618C00590000","bid":106.75,"bid_size":1.0,"ask":110.0,"ask_size":1.0,"iv":0.2581,"open_interest":1182.0,"volume":0.0,"delta":0.8775,"gamma":0.002,"vega":0.8175,"theta":-0.0592,"rho":1.5873,"theo":108.5372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.49,"last_trade_time":"2026-02-17T12:44:49","percent_change":0.0,"prev_day_close":105.895000457764},{"option":"SPY260618P00590000","bid":6.73,"bid_size":155.0,"ask":6.76,"ask_size":145.0,"iv":0.2588,"open_interest":6874.0,"volume":12.0,"delta":-0.127,"gamma":0.0021,"vega":0.8272,"theta":-0.086,"rho":-0.2992,"theo":6.747,"change":-0.345,"open":6.79,"high":6.79,"low":6.31,"tick":"down","last_trade_price":6.68,"last_trade_time":"2026-02-18T15:48:12","percent_change":-4.91103,"prev_day_close":7.02500009536743},{"option":"SPY260618C00595000","bid":102.2,"bid_size":1.0,"ask":105.7,"ask_size":10.0,"iv":0.2534,"open_interest":1082.0,"volume":0.0,"delta":0.8692,"gamma":0.0021,"vega":0.8452,"theta":-0.0626,"rho":1.5861,"theo":104.0203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.14,"last_trade_time":"2026-02-11T15:12:28","percent_change":0.0,"prev_day_close":101.965000152588},{"option":"SPY260618P00595000","bid":7.16,"bid_size":145.0,"ask":7.19,"ask_size":145.0,"iv":0.2542,"open_interest":3403.0,"volume":8.0,"delta":-0.1354,"gamma":0.0022,"vega":0.8639,"theta":-0.0884,"rho":-0.3182,"theo":7.1684,"change":-0.475,"open":6.75,"high":7.09,"low":6.75,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:53:22","percent_change":-6.35451,"prev_day_close":7.47499990463257},{"option":"SPY260618C00600000","bid":97.7,"bid_size":1.0,"ask":101.2,"ask_size":10.0,"iv":0.2487,"open_interest":4238.0,"volume":32.0,"delta":0.8605,"gamma":0.0023,"vega":0.8666,"theta":-0.0661,"rho":1.5874,"theo":99.5243,"change":3.995,"open":101.14,"high":101.61,"low":100.79,"tick":"down","last_trade_price":100.87,"last_trade_time":"2026-02-18T13:40:44","percent_change":4.12387,"prev_day_close":96.875},{"option":"SPY260618P00600000","bid":7.61,"bid_size":155.0,"ask":7.64,"ask_size":167.0,"iv":0.2495,"open_interest":20182.0,"volume":1144.0,"delta":-0.1446,"gamma":0.0023,"vega":0.9018,"theta":-0.0907,"rho":-0.3379,"theo":7.6258,"change":-0.505,"open":7.82,"high":7.97,"low":7.07,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-18T15:54:40","percent_change":-6.34821,"prev_day_close":7.95499992370606},{"option":"SPY260618C00605000","bid":93.23,"bid_size":1.0,"ask":96.74,"ask_size":10.0,"iv":0.2442,"open_interest":2421.0,"volume":0.0,"delta":0.8512,"gamma":0.0024,"vega":0.914,"theta":-0.0695,"rho":1.5925,"theo":95.0432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.15,"last_trade_time":"2026-02-17T10:09:46","percent_change":0.0,"prev_day_close":92.4650001525879},{"option":"SPY260618P00605000","bid":8.1,"bid_size":144.0,"ask":8.13,"ask_size":144.0,"iv":0.2449,"open_interest":5008.0,"volume":13.0,"delta":-0.1541,"gamma":0.0025,"vega":0.9406,"theta":-0.093,"rho":-0.358,"theo":8.1084,"change":-0.885,"open":7.68,"high":7.7,"low":7.59,"tick":"down","last_trade_price":7.59,"last_trade_time":"2026-02-18T12:46:55","percent_change":-10.4425,"prev_day_close":8.47499990463257},{"option":"SPY260618C00610000","bid":88.81,"bid_size":1.0,"ask":92.31,"ask_size":10.0,"iv":0.2398,"open_interest":1479.0,"volume":2.0,"delta":0.8412,"gamma":0.0026,"vega":0.9736,"theta":-0.0729,"rho":1.5632,"theo":90.6037,"change":2.425,"open":92.36,"high":92.36,"low":90.49,"tick":"down","last_trade_price":90.49,"last_trade_time":"2026-02-18T16:07:55","percent_change":2.75365,"prev_day_close":88.064998626709},{"option":"SPY260618P00610000","bid":8.62,"bid_size":142.0,"ask":8.65,"ask_size":158.0,"iv":0.2403,"open_interest":8013.0,"volume":89.0,"delta":-0.1646,"gamma":0.0026,"vega":0.9814,"theta":-0.0953,"rho":-0.3818,"theo":8.6327,"change":-0.465,"open":8.09,"high":9.02,"low":8.03,"tick":"down","last_trade_price":8.56,"last_trade_time":"2026-02-18T15:50:04","percent_change":-5.15236,"prev_day_close":9.02500009536743},{"option":"SPY260618C00615000","bid":85.65,"bid_size":28.0,"ask":86.83,"ask_size":28.0,"iv":0.2353,"open_interest":2351.0,"volume":9.0,"delta":0.8304,"gamma":0.0027,"vega":1.0078,"theta":-0.0762,"rho":1.5551,"theo":86.2198,"change":4.385,"open":84.58,"high":88.1,"low":84.58,"tick":"down","last_trade_price":88.07,"last_trade_time":"2026-02-18T13:14:43","percent_change":5.23989,"prev_day_close":83.6849975585938},{"option":"SPY260618P00615000","bid":9.18,"bid_size":142.0,"ask":9.21,"ask_size":154.0,"iv":0.2357,"open_interest":4657.0,"volume":105.0,"delta":-0.1758,"gamma":0.0028,"vega":1.0227,"theta":-0.0975,"rho":-0.4052,"theo":9.1907,"change":-0.605,"open":9.46,"high":9.51,"low":8.5,"tick":"down","last_trade_price":9.01,"last_trade_time":"2026-02-18T15:55:53","percent_change":-6.29225,"prev_day_close":9.61500024795532},{"option":"SPY260618C00620000","bid":80.93,"bid_size":4.0,"ask":82.72,"ask_size":4.0,"iv":0.2304,"open_interest":3028.0,"volume":4.0,"delta":0.8188,"gamma":0.0029,"vega":1.0349,"theta":-0.0795,"rho":1.5498,"theo":81.8665,"change":3.435,"open":81.15,"high":84.0,"low":81.15,"tick":"down","last_trade_price":82.82,"last_trade_time":"2026-02-18T13:47:38","percent_change":4.32701,"prev_day_close":79.3850021362305},{"option":"SPY260618P00620000","bid":9.78,"bid_size":141.0,"ask":9.82,"ask_size":149.0,"iv":0.2311,"open_interest":45744.0,"volume":229.0,"delta":-0.1876,"gamma":0.003,"vega":1.064,"theta":-0.0997,"rho":-0.4302,"theo":9.7839,"change":-0.695,"open":9.48,"high":10.11,"low":9.16,"tick":"down","last_trade_price":9.56,"last_trade_time":"2026-02-18T15:54:46","percent_change":-6.77718,"prev_day_close":10.2550001144409},{"option":"SPY260618C00625000","bid":77.01,"bid_size":29.0,"ask":78.1,"ask_size":52.0,"iv":0.2261,"open_interest":1403.0,"volume":2.0,"delta":0.8066,"gamma":0.0031,"vega":1.0661,"theta":-0.0826,"rho":1.5498,"theo":77.5363,"change":3.75,"open":79.29,"high":79.29,"low":78.86,"tick":"down","last_trade_price":78.86,"last_trade_time":"2026-02-18T11:55:11","percent_change":4.99268,"prev_day_close":75.1100006103516},{"option":"SPY260618P00625000","bid":10.42,"bid_size":140.0,"ask":10.46,"ask_size":140.0,"iv":0.2264,"open_interest":22136.0,"volume":118.0,"delta":-0.2005,"gamma":0.0032,"vega":1.1063,"theta":-0.1018,"rho":-0.4569,"theo":10.4309,"change":-0.44,"open":9.88,"high":10.87,"low":9.76,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T15:42:42","percent_change":-4.02194,"prev_day_close":10.9400000572205},{"option":"SPY260618C00630000","bid":72.76,"bid_size":30.0,"ask":73.81,"ask_size":53.0,"iv":0.2216,"open_interest":2098.0,"volume":5.0,"delta":0.7935,"gamma":0.0033,"vega":1.1414,"theta":-0.0857,"rho":1.512,"theo":73.2482,"change":3.765,"open":74.66,"high":74.66,"low":74.64,"tick":"no_change","last_trade_price":74.64,"last_trade_time":"2026-02-18T12:04:30","percent_change":5.31217,"prev_day_close":70.875},{"option":"SPY260618P00630000","bid":11.11,"bid_size":139.0,"ask":11.15,"ask_size":139.0,"iv":0.2218,"open_interest":149524.0,"volume":638.0,"delta":-0.2143,"gamma":0.0034,"vega":1.1496,"theta":-0.1037,"rho":-0.4842,"theo":11.1193,"change":-0.51,"open":11.55,"high":11.64,"low":10.33,"tick":"up","last_trade_price":11.16,"last_trade_time":"2026-02-18T16:10:06","percent_change":-4.37018,"prev_day_close":11.6699995994568},{"option":"SPY260618C00635000","bid":68.56,"bid_size":30.0,"ask":69.54,"ask_size":6.0,"iv":0.2168,"open_interest":3049.0,"volume":2.0,"delta":0.7792,"gamma":0.0035,"vega":1.1779,"theta":-0.0885,"rho":1.4963,"theo":69.0411,"change":3.815,"open":70.32,"high":70.5,"low":70.32,"tick":"up","last_trade_price":70.5,"last_trade_time":"2026-02-18T12:04:44","percent_change":5.72092,"prev_day_close":66.685001373291},{"option":"SPY260618P00635000","bid":11.86,"bid_size":74.0,"ask":11.89,"ask_size":138.0,"iv":0.2171,"open_interest":7852.0,"volume":28.0,"delta":-0.229,"gamma":0.0036,"vega":1.1931,"theta":-0.1056,"rho":-0.5144,"theo":11.8597,"change":-0.75,"open":12.43,"high":12.43,"low":11.07,"tick":"down","last_trade_price":11.71,"last_trade_time":"2026-02-18T15:50:12","percent_change":-6.01926,"prev_day_close":12.4599995613098},{"option":"SPY260618C00640000","bid":64.41,"bid_size":31.0,"ask":65.34,"ask_size":54.0,"iv":0.2131,"open_interest":2091.0,"volume":31.0,"delta":0.764,"gamma":0.0037,"vega":1.2057,"theta":-0.0912,"rho":1.4851,"theo":64.876,"change":1.625,"open":65.84,"high":66.52,"low":64.19,"tick":"down","last_trade_price":64.19,"last_trade_time":"2026-02-18T15:37:13","percent_change":2.5973,"prev_day_close":62.564998626709},{"option":"SPY260618P00640000","bid":12.65,"bid_size":136.0,"ask":12.69,"ask_size":136.0,"iv":0.2124,"open_interest":103626.0,"volume":1411.0,"delta":-0.2448,"gamma":0.0038,"vega":1.236,"theta":-0.1073,"rho":-0.5442,"theo":12.6571,"change":-0.65,"open":13.14,"high":13.31,"low":11.75,"tick":"up","last_trade_price":12.65,"last_trade_time":"2026-02-18T16:01:17","percent_change":-4.88722,"prev_day_close":13.2999997138977},{"option":"SPY260618C00645000","bid":58.96,"bid_size":10.0,"ask":62.47,"ask_size":10.0,"iv":0.2074,"open_interest":1987.0,"volume":5.0,"delta":0.7479,"gamma":0.0039,"vega":1.2489,"theta":-0.0938,"rho":1.4822,"theo":60.7408,"change":2.485,"open":62.56,"high":62.56,"low":61.0,"tick":"down","last_trade_price":61.0,"last_trade_time":"2026-02-18T15:48:41","percent_change":4.24677,"prev_day_close":58.5150012969971},{"option":"SPY260618P00645000","bid":13.5,"bid_size":135.0,"ask":13.54,"ask_size":132.0,"iv":0.2077,"open_interest":7312.0,"volume":1286.0,"delta":-0.2616,"gamma":0.0041,"vega":1.2783,"theta":-0.1088,"rho":-0.5757,"theo":13.5064,"change":-0.95,"open":12.64,"high":14.07,"low":12.64,"tick":"down","last_trade_price":13.26,"last_trade_time":"2026-02-18T15:58:01","percent_change":-6.68543,"prev_day_close":14.2099995613098},{"option":"SPY260618C00650000","bid":56.29,"bid_size":32.0,"ask":57.11,"ask_size":10.0,"iv":0.2027,"open_interest":6112.0,"volume":74.0,"delta":0.7305,"gamma":0.0042,"vega":1.3109,"theta":-0.096,"rho":1.4248,"theo":56.692,"change":2.51,"open":54.84,"high":58.47,"low":54.68,"tick":"up","last_trade_price":57.0,"last_trade_time":"2026-02-18T15:52:38","percent_change":4.60635,"prev_day_close":54.4899997711182},{"option":"SPY260618P00650000","bid":14.43,"bid_size":72.0,"ask":14.47,"ask_size":158.0,"iv":0.203,"open_interest":37001.0,"volume":309.0,"delta":-0.2801,"gamma":0.0043,"vega":1.321,"theta":-0.1102,"rho":-0.6105,"theo":14.4409,"change":-0.985,"open":14.9,"high":15.12,"low":13.41,"tick":"up","last_trade_price":14.21,"last_trade_time":"2026-02-18T15:58:16","percent_change":-6.4824,"prev_day_close":15.1950001716614},{"option":"SPY260618C00655000","bid":52.33,"bid_size":33.0,"ask":53.09,"ask_size":10.0,"iv":0.198,"open_interest":2506.0,"volume":0.0,"delta":0.7117,"gamma":0.0044,"vega":1.3427,"theta":-0.098,"rho":1.4025,"theo":52.7281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.6,"last_trade_time":"2026-02-17T14:28:02","percent_change":0.0,"prev_day_close":50.6049995422363},{"option":"SPY260618P00655000","bid":15.42,"bid_size":133.0,"ask":15.46,"ask_size":133.0,"iv":0.1982,"open_interest":9383.0,"volume":13.0,"delta":-0.2998,"gamma":0.0046,"vega":1.3619,"theta":-0.1113,"rho":-0.6443,"theo":15.4422,"change":-1.6,"open":14.99,"high":15.02,"low":14.65,"tick":"down","last_trade_price":14.65,"last_trade_time":"2026-02-18T10:20:38","percent_change":-9.84615,"prev_day_close":16.25},{"option":"SPY260618C00660000","bid":48.46,"bid_size":34.0,"ask":49.14,"ask_size":10.0,"iv":0.1934,"open_interest":12948.0,"volume":22.0,"delta":0.6916,"gamma":0.0046,"vega":1.3635,"theta":-0.0997,"rho":1.3903,"theo":48.7612,"change":1.25,"open":49.38,"high":50.6,"low":48.0,"tick":"down","last_trade_price":48.0,"last_trade_time":"2026-02-18T14:56:28","percent_change":2.6738,"prev_day_close":46.75},{"option":"SPY260618P00660000","bid":16.49,"bid_size":130.0,"ask":16.54,"ask_size":130.0,"iv":0.1934,"open_interest":18342.0,"volume":252.0,"delta":-0.3209,"gamma":0.0048,"vega":1.4004,"theta":-0.1122,"rho":-0.6816,"theo":16.5246,"change":-0.855,"open":16.76,"high":17.21,"low":15.4,"tick":"up","last_trade_price":16.54,"last_trade_time":"2026-02-18T16:01:10","percent_change":-4.91521,"prev_day_close":17.3950004577637},{"option":"SPY260618C00665000","bid":44.67,"bid_size":35.0,"ask":45.26,"ask_size":57.0,"iv":0.1888,"open_interest":4911.0,"volume":2.0,"delta":0.6705,"gamma":0.0049,"vega":1.4299,"theta":-0.1011,"rho":1.3278,"theo":44.9758,"change":2.645,"open":44.66,"high":45.64,"low":44.66,"tick":"up","last_trade_price":45.64,"last_trade_time":"2026-02-18T13:44:37","percent_change":6.15188,"prev_day_close":42.9950008392334},{"option":"SPY260618P00665000","bid":17.65,"bid_size":128.0,"ask":17.7,"ask_size":128.0,"iv":0.1887,"open_interest":8251.0,"volume":31.0,"delta":-0.3436,"gamma":0.0051,"vega":1.437,"theta":-0.1127,"rho":-0.7187,"theo":17.6958,"change":-0.765,"open":16.96,"high":17.87,"low":16.62,"tick":"no_change","last_trade_price":17.87,"last_trade_time":"2026-02-18T15:37:40","percent_change":-4.10518,"prev_day_close":18.6350002288818},{"option":"SPY260618C00670000","bid":40.97,"bid_size":37.0,"ask":41.51,"ask_size":59.0,"iv":0.1837,"open_interest":9915.0,"volume":12.0,"delta":0.6476,"gamma":0.0051,"vega":1.458,"theta":-0.102,"rho":1.2957,"theo":41.2784,"change":2.395,"open":42.4,"high":42.81,"low":41.14,"tick":"up","last_trade_price":41.73,"last_trade_time":"2026-02-18T15:56:34","percent_change":6.08873,"prev_day_close":39.3349990844727},{"option":"SPY260618P00670000","bid":18.91,"bid_size":126.0,"ask":18.97,"ask_size":126.0,"iv":0.1839,"open_interest":19820.0,"volume":126.0,"delta":-0.368,"gamma":0.0054,"vega":1.47,"theta":-0.113,"rho":-0.7558,"theo":18.9686,"change":-0.885,"open":19.68,"high":19.68,"low":17.74,"tick":"up","last_trade_price":19.1,"last_trade_time":"2026-02-18T15:42:33","percent_change":-4.42832,"prev_day_close":19.9849996566772},{"option":"SPY260618C00675000","bid":35.82,"bid_size":11.0,"ask":39.34,"ask_size":11.0,"iv":0.1793,"open_interest":4467.0,"volume":55.0,"delta":0.6232,"gamma":0.0054,"vega":1.4753,"theta":-0.1026,"rho":1.2776,"theo":37.625,"change":2.05,"open":36.19,"high":39.03,"low":36.09,"tick":"up","last_trade_price":37.83,"last_trade_time":"2026-02-18T15:52:32","percent_change":5.72946,"prev_day_close":35.7800006866455},{"option":"SPY260618P00675000","bid":20.29,"bid_size":124.0,"ask":20.35,"ask_size":124.0,"iv":0.1792,"open_interest":8169.0,"volume":147.0,"delta":-0.3942,"gamma":0.0057,"vega":1.4981,"theta":-0.1128,"rho":-0.7926,"theo":20.3495,"change":-1.39,"open":20.45,"high":21.19,"low":19.17,"tick":"down","last_trade_price":20.07,"last_trade_time":"2026-02-18T15:48:41","percent_change":-6.47717,"prev_day_close":21.460000038147},{"option":"SPY260618C00680000","bid":33.9,"bid_size":40.0,"ask":34.28,"ask_size":12.0,"iv":0.1742,"open_interest":4446.0,"volume":108.0,"delta":0.5972,"gamma":0.0056,"vega":1.5207,"theta":-0.1027,"rho":1.1994,"theo":34.0948,"change":1.625,"open":32.32,"high":35.45,"low":32.32,"tick":"up","last_trade_price":33.98,"last_trade_time":"2026-02-18T16:11:18","percent_change":5.02241,"prev_day_close":32.3549995422363},{"option":"SPY260618P00680000","bid":21.79,"bid_size":137.0,"ask":21.85,"ask_size":122.0,"iv":0.1745,"open_interest":12124.0,"volume":999.0,"delta":-0.4224,"gamma":0.006,"vega":1.5206,"theta":-0.1123,"rho":-0.8257,"theo":21.8524,"change":-1.17,"open":22.65,"high":22.85,"low":20.4,"tick":"up","last_trade_price":21.9,"last_trade_time":"2026-02-18T16:12:48","percent_change":-5.07152,"prev_day_close":23.0700006484985},{"option":"SPY260618C00685000","bid":30.51,"bid_size":42.0,"ask":30.87,"ask_size":62.0,"iv":0.1698,"open_interest":9132.0,"volume":199.0,"delta":0.5692,"gamma":0.0059,"vega":1.5369,"theta":-0.102,"rho":1.1614,"theo":30.6824,"change":1.555,"open":29.4,"high":32.13,"low":29.35,"tick":"down","last_trade_price":30.58,"last_trade_time":"2026-02-18T16:11:18","percent_change":5.35745,"prev_day_close":29.0249996185303},{"option":"SPY260618P00685000","bid":23.43,"bid_size":121.0,"ask":23.5,"ask_size":121.0,"iv":0.1699,"open_interest":4761.0,"volume":777.0,"delta":-0.4521,"gamma":0.0063,"vega":1.5366,"theta":-0.1112,"rho":-0.8656,"theo":23.4717,"change":-1.375,"open":24.48,"high":24.57,"low":21.9,"tick":"up","last_trade_price":23.45,"last_trade_time":"2026-02-18T16:03:54","percent_change":-5.53877,"prev_day_close":24.8250007629395},{"option":"SPY260618C00690000","bid":27.38,"bid_size":118.0,"ask":27.44,"ask_size":132.0,"iv":0.1655,"open_interest":8674.0,"volume":210.0,"delta":0.5401,"gamma":0.0061,"vega":1.5537,"theta":-0.1012,"rho":1.146,"theo":27.4212,"change":1.44,"open":26.28,"high":28.95,"low":26.01,"tick":"up","last_trade_price":27.31,"last_trade_time":"2026-02-18T16:11:18","percent_change":5.56629,"prev_day_close":25.8699998855591},{"option":"SPY260618P00690000","bid":25.23,"bid_size":121.0,"ask":25.3,"ask_size":134.0,"iv":0.1653,"open_interest":7665.0,"volume":698.0,"delta":-0.4844,"gamma":0.0066,"vega":1.5429,"theta":-0.1096,"rho":-0.8936,"theo":25.2579,"change":-1.445,"open":26.76,"high":26.76,"low":23.56,"tick":"no_change","last_trade_price":25.3,"last_trade_time":"2026-02-18T16:06:11","percent_change":-5.40288,"prev_day_close":26.7449998855591},{"option":"SPY260618C00695000","bid":24.27,"bid_size":121.0,"ask":24.33,"ask_size":137.0,"iv":0.1607,"open_interest":7255.0,"volume":67.0,"delta":0.5091,"gamma":0.0063,"vega":1.5599,"theta":-0.0993,"rho":1.0397,"theo":24.3353,"change":1.34,"open":24.85,"high":25.52,"low":23.76,"tick":"down","last_trade_price":24.21,"last_trade_time":"2026-02-18T16:11:18","percent_change":5.8592,"prev_day_close":22.8699998855591},{"option":"SPY260618P00695000","bid":27.2,"bid_size":120.0,"ask":27.28,"ask_size":132.0,"iv":0.1608,"open_interest":7321.0,"volume":219.0,"delta":-0.5189,"gamma":0.0068,"vega":1.5396,"theta":-0.1074,"rho":-0.9273,"theo":27.2161,"change":-1.945,"open":26.12,"high":28.16,"low":25.52,"tick":"down","last_trade_price":26.89,"last_trade_time":"2026-02-18T15:48:41","percent_change":-6.74528,"prev_day_close":28.835000038147},{"option":"SPY260618C00700000","bid":21.33,"bid_size":121.0,"ask":21.39,"ask_size":148.0,"iv":0.1564,"open_interest":22403.0,"volume":393.0,"delta":0.4764,"gamma":0.0065,"vega":1.5605,"theta":-0.0969,"rho":1.01,"theo":21.3703,"change":1.435,"open":20.46,"high":22.6,"low":20.28,"tick":"up","last_trade_price":21.48,"last_trade_time":"2026-02-18T15:47:58","percent_change":7.15889,"prev_day_close":20.0450000762939},{"option":"SPY260618P00700000","bid":29.36,"bid_size":117.0,"ask":29.44,"ask_size":117.0,"iv":0.1564,"open_interest":16366.0,"volume":67.0,"delta":-0.5558,"gamma":0.0071,"vega":1.5221,"theta":-0.1045,"rho":-0.9474,"theo":29.3743,"change":-1.695,"open":30.72,"high":30.72,"low":27.59,"tick":"up","last_trade_price":29.38,"last_trade_time":"2026-02-18T15:59:53","percent_change":-5.45455,"prev_day_close":31.0749998092651},{"option":"SPY260618C00705000","bid":18.57,"bid_size":123.0,"ask":18.62,"ask_size":66.0,"iv":0.152,"open_interest":9257.0,"volume":74.0,"delta":0.4425,"gamma":0.0066,"vega":1.5414,"theta":-0.0938,"rho":0.9072,"theo":18.606,"change":0.735,"open":18.08,"high":19.58,"low":17.8,"tick":"up","last_trade_price":18.14,"last_trade_time":"2026-02-18T15:32:16","percent_change":4.22293,"prev_day_close":17.4049997329712},{"option":"SPY260618P00705000","bid":31.29,"bid_size":6.0,"ask":32.15,"ask_size":6.0,"iv":0.1519,"open_interest":8690.0,"volume":37.0,"delta":-0.5944,"gamma":0.0073,"vega":1.4911,"theta":-0.1008,"rho":-0.9717,"theo":31.7245,"change":-1.4,"open":29.81,"high":32.17,"low":29.81,"tick":"up","last_trade_price":32.17,"last_trade_time":"2026-02-18T14:49:19","percent_change":-4.17039,"prev_day_close":33.5699996948242},{"option":"SPY260618C00710000","bid":16.01,"bid_size":128.0,"ask":16.06,"ask_size":70.0,"iv":0.1479,"open_interest":9205.0,"volume":152.0,"delta":0.4072,"gamma":0.0067,"vega":1.5276,"theta":-0.0901,"rho":0.8694,"theo":16.0337,"change":0.81,"open":15.18,"high":17.15,"low":15.18,"tick":"up","last_trade_price":15.78,"last_trade_time":"2026-02-18T15:39:12","percent_change":5.41082,"prev_day_close":14.9699997901916},{"option":"SPY260618P00710000","bid":32.56,"bid_size":10.0,"ask":35.91,"ask_size":10.0,"iv":0.1478,"open_interest":3085.0,"volume":2.0,"delta":-0.6348,"gamma":0.0074,"vega":1.4398,"theta":-0.0961,"rho":-0.9731,"theo":34.3186,"change":-3.685,"open":33.55,"high":33.55,"low":32.67,"tick":"down","last_trade_price":32.67,"last_trade_time":"2026-02-18T10:59:29","percent_change":-10.1362,"prev_day_close":36.3549995422363},{"option":"SPY260618C00715000","bid":13.66,"bid_size":135.0,"ask":13.71,"ask_size":145.0,"iv":0.1439,"open_interest":18435.0,"volume":184.0,"delta":0.3714,"gamma":0.0067,"vega":1.4754,"theta":-0.0857,"rho":0.7656,"theo":13.6836,"change":0.95,"open":13.14,"high":14.68,"low":13.0,"tick":"down","last_trade_price":13.69,"last_trade_time":"2026-02-18T16:05:00","percent_change":7.45683,"prev_day_close":12.7400002479553},{"option":"SPY260618P00715000","bid":35.41,"bid_size":10.0,"ask":38.83,"ask_size":10.0,"iv":0.1438,"open_interest":1077.0,"volume":21.0,"delta":-0.6763,"gamma":0.0075,"vega":1.3766,"theta":-0.0904,"rho":-0.9868,"theo":37.1654,"change":-4.305,"open":35.34,"high":35.34,"low":35.0,"tick":"down","last_trade_price":35.0,"last_trade_time":"2026-02-18T13:01:23","percent_change":-10.9528,"prev_day_close":39.3050003051758},{"option":"SPY260618C00720000","bid":11.53,"bid_size":144.0,"ask":11.58,"ask_size":154.0,"iv":0.1402,"open_interest":8684.0,"volume":227.0,"delta":0.3348,"gamma":0.0066,"vega":1.4459,"theta":-0.0807,"rho":0.728,"theo":11.5277,"change":0.795,"open":10.78,"high":12.44,"low":10.75,"tick":"up","last_trade_price":11.53,"last_trade_time":"2026-02-18T15:46:24","percent_change":7.40568,"prev_day_close":10.7350001335144},{"option":"SPY260618P00720000","bid":38.53,"bid_size":106.0,"ask":41.92,"ask_size":10.0,"iv":0.1403,"open_interest":1756.0,"volume":25.0,"delta":-0.7182,"gamma":0.0074,"vega":1.2889,"theta":-0.0836,"rho":-0.9704,"theo":40.2828,"change":-1.535,"open":38.51,"high":41.58,"low":38.51,"tick":"down","last_trade_price":41.0,"last_trade_time":"2026-02-18T15:36:10","percent_change":-3.60879,"prev_day_close":42.5349998474121},{"option":"SPY260618C00725000","bid":9.64,"bid_size":152.0,"ask":9.69,"ask_size":162.0,"iv":0.1367,"open_interest":22195.0,"volume":69.0,"delta":0.2994,"gamma":0.0065,"vega":1.36,"theta":-0.0753,"rho":0.6224,"theo":9.675,"change":0.67,"open":9.34,"high":10.31,"low":9.31,"tick":"up","last_trade_price":9.62,"last_trade_time":"2026-02-18T15:46:20","percent_change":7.48603,"prev_day_close":8.9500002861023},{"option":"SPY260618P00725000","bid":41.92,"bid_size":149.0,"ask":45.28,"ask_size":10.0,"iv":0.1367,"open_interest":647.0,"volume":0.0,"delta":-0.7596,"gamma":0.0072,"vega":1.1887,"theta":-0.0756,"rho":-0.944,"theo":43.6697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.45,"last_trade_time":"2026-02-17T12:44:33","percent_change":0.0,"prev_day_close":46.0749988555908},{"option":"SPY260618C00730000","bid":7.98,"bid_size":168.0,"ask":8.02,"ask_size":86.0,"iv":0.1339,"open_interest":13633.0,"volume":140.0,"delta":0.2642,"gamma":0.0062,"vega":1.318,"theta":-0.0696,"rho":0.556,"theo":7.988,"change":0.605,"open":7.46,"high":8.58,"low":7.46,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T16:04:47","percent_change":8.1812,"prev_day_close":7.39499998092651},{"option":"SPY260618P00730000","bid":45.58,"bid_size":153.0,"ask":48.92,"ask_size":10.0,"iv":0.1339,"open_interest":2271.0,"volume":12.0,"delta":-0.7993,"gamma":0.0068,"vega":1.0722,"theta":-0.0665,"rho":-0.9305,"theo":47.3252,"change":-3.37,"open":46.5,"high":46.5,"low":44.92,"tick":"up","last_trade_price":46.47,"last_trade_time":"2026-02-18T13:45:13","percent_change":-6.76164,"prev_day_close":49.8400001525879},{"option":"SPY260618C00735000","bid":6.54,"bid_size":164.0,"ask":6.58,"ask_size":214.0,"iv":0.1309,"open_interest":9950.0,"volume":41.0,"delta":0.2314,"gamma":0.0059,"vega":1.204,"theta":-0.0635,"rho":0.4887,"theo":6.586,"change":0.325,"open":6.35,"high":7.05,"low":6.31,"tick":"down","last_trade_price":6.38,"last_trade_time":"2026-02-18T14:56:27","percent_change":5.36746,"prev_day_close":6.0550000667572},{"option":"SPY260618P00735000","bid":49.5,"bid_size":159.0,"ask":52.92,"ask_size":1.0,"iv":0.1308,"open_interest":3692.0,"volume":1.0,"delta":-0.8366,"gamma":0.0063,"vega":0.9403,"theta":-0.0565,"rho":-0.8959,"theo":51.232,"change":-2.72,"open":51.12,"high":51.12,"low":51.12,"tick":"down","last_trade_price":51.12,"last_trade_time":"2026-02-18T14:30:20","percent_change":-5.05201,"prev_day_close":53.8400001525879},{"option":"SPY260618C00740000","bid":5.32,"bid_size":170.0,"ask":5.35,"ask_size":197.0,"iv":0.1286,"open_interest":11814.0,"volume":658.0,"delta":0.1998,"gamma":0.0055,"vega":1.1243,"theta":-0.0573,"rho":0.4122,"theo":5.3439,"change":0.405,"open":5.09,"high":5.81,"low":5.0,"tick":"no_change","last_trade_price":5.32,"last_trade_time":"2026-02-18T16:14:55","percent_change":8.24008,"prev_day_close":4.91499996185303},{"option":"SPY260618P00740000","bid":53.64,"bid_size":137.0,"ask":57.01,"ask_size":1.0,"iv":0.1281,"open_interest":5752.0,"volume":0.0,"delta":-0.8711,"gamma":0.0058,"vega":0.8118,"theta":-0.0465,"rho":-0.8324,"theo":55.3616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.45,"last_trade_time":"2026-02-17T15:06:45","percent_change":0.0,"prev_day_close":58.1450004577637},{"option":"SPY260618C00745000","bid":4.29,"bid_size":96.0,"ask":4.32,"ask_size":220.0,"iv":0.1264,"open_interest":15564.0,"volume":52.0,"delta":0.1711,"gamma":0.0051,"vega":1.0249,"theta":-0.0512,"rho":0.3734,"theo":4.3185,"change":0.365,"open":4.07,"high":4.71,"low":4.07,"tick":"up","last_trade_price":4.32,"last_trade_time":"2026-02-18T15:52:16","percent_change":9.22882,"prev_day_close":3.95500004291534},{"option":"SPY260618P00745000","bid":58.01,"bid_size":139.0,"ask":61.33,"ask_size":1.0,"iv":0.126,"open_interest":613.0,"volume":0.0,"delta":-0.9042,"gamma":0.0057,"vega":0.6675,"theta":-0.0394,"rho":-0.7585,"theo":59.7025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.95,"last_trade_time":"2026-02-03T11:49:08","percent_change":0.0,"prev_day_close":62.6399993896484},{"option":"SPY260618C00750000","bid":3.43,"bid_size":190.0,"ask":3.46,"ask_size":190.0,"iv":0.1245,"open_interest":17097.0,"volume":219.0,"delta":0.145,"gamma":0.0047,"vega":0.9136,"theta":-0.0453,"rho":0.3014,"theo":3.4605,"change":0.26,"open":3.36,"high":3.75,"low":3.22,"tick":"up","last_trade_price":3.42,"last_trade_time":"2026-02-18T15:46:21","percent_change":8.22785,"prev_day_close":3.16000008583069},{"option":"SPY260618P00750000","bid":62.58,"bid_size":142.0,"ask":65.85,"ask_size":1.0,"iv":0.1245,"open_interest":23.0,"volume":3.0,"delta":-0.9401,"gamma":0.007,"vega":0.5276,"theta":-0.0338,"rho":-0.6166,"theo":64.2244,"change":-3.5,"open":63.0,"high":64.0,"low":62.0,"tick":"up","last_trade_price":64.0,"last_trade_time":"2026-02-18T14:28:47","percent_change":-5.18518,"prev_day_close":67.5},{"option":"SPY260618C00755000","bid":2.73,"bid_size":208.0,"ask":2.76,"ask_size":208.0,"iv":0.1232,"open_interest":8556.0,"volume":98.0,"delta":0.1213,"gamma":0.0042,"vega":0.8423,"theta":-0.0396,"rho":0.2751,"theo":2.7402,"change":0.225,"open":2.56,"high":3.0,"low":2.54,"tick":"no_change","last_trade_price":2.75,"last_trade_time":"2026-02-18T16:01:53","percent_change":8.91089,"prev_day_close":2.52499997615814},{"option":"SPY260618P00755000","bid":67.34,"bid_size":150.0,"ask":70.63,"ask_size":1.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":-0.9724,"gamma":0.006,"vega":0.3078,"theta":-0.0634,"rho":-0.1532,"theo":68.9853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.01,"last_trade_time":"2026-02-02T10:21:28","percent_change":0.0,"prev_day_close":72.254997253418},{"option":"SPY260618C00760000","bid":2.17,"bid_size":224.0,"ask":2.2,"ask_size":342.0,"iv":0.122,"open_interest":7959.0,"volume":81.0,"delta":0.1014,"gamma":0.0037,"vega":0.72,"theta":-0.0344,"rho":0.215,"theo":2.1835,"change":0.095,"open":2.15,"high":2.37,"low":2.1,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-18T15:25:43","percent_change":4.73815,"prev_day_close":2.00499999523163},{"option":"SPY260618P00760000","bid":72.22,"bid_size":10.0,"ask":75.65,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9929,"gamma":0.0016,"vega":0.065,"theta":-0.1309,"rho":0.0,"theo":73.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.0,"last_trade_time":"2026-02-17T10:11:23","percent_change":0.0,"prev_day_close":77.3850021362305},{"option":"SPY260618C00765000","bid":1.72,"bid_size":400.0,"ask":1.74,"ask_size":400.0,"iv":0.1211,"open_interest":7902.0,"volume":16.0,"delta":0.0838,"gamma":0.0032,"vega":0.651,"theta":-0.0296,"rho":0.1724,"theo":1.7209,"change":0.17,"open":1.61,"high":1.87,"low":1.61,"tick":"up","last_trade_price":1.76,"last_trade_time":"2026-02-18T15:53:22","percent_change":10.6918,"prev_day_close":1.5900000333786},{"option":"SPY260618P00765000","bid":77.24,"bid_size":151.0,"ask":80.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1592,"rho":0.0,"theo":78.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":194.84,"last_trade_time":"2024-09-25T15:07:39","percent_change":0.0,"prev_day_close":82.3150024414062},{"option":"SPY260618C00770000","bid":1.36,"bid_size":434.0,"ask":1.38,"ask_size":575.0,"iv":0.1205,"open_interest":7720.0,"volume":49.0,"delta":0.0693,"gamma":0.0028,"vega":0.5551,"theta":-0.0254,"rho":0.1512,"theo":1.3642,"change":0.09,"open":1.31,"high":1.5,"low":1.31,"tick":"no_change","last_trade_price":1.35,"last_trade_time":"2026-02-18T15:18:55","percent_change":7.14286,"prev_day_close":1.25999999046326},{"option":"SPY260618P00770000","bid":82.24,"bid_size":151.0,"ask":85.65,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.15,"last_trade_time":"2026-02-10T13:39:37","percent_change":0.0,"prev_day_close":87.1550025939941},{"option":"SPY260618C00775000","bid":1.08,"bid_size":444.0,"ask":1.1,"ask_size":589.0,"iv":0.1202,"open_interest":4292.0,"volume":35.0,"delta":0.0571,"gamma":0.0024,"vega":0.492,"theta":-0.0218,"rho":0.1174,"theo":1.082,"change":0.08,"open":1.07,"high":1.16,"low":1.07,"tick":"no_change","last_trade_price":1.08,"last_trade_time":"2026-02-18T15:40:46","percent_change":8.0,"prev_day_close":1.0},{"option":"SPY260618P00775000","bid":87.24,"bid_size":151.0,"ask":90.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":88.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.8,"last_trade_time":"2026-01-21T09:41:13","percent_change":0.0,"prev_day_close":92.1550025939941},{"option":"SPY260618C00780000","bid":0.86,"bid_size":478.0,"ask":0.88,"ask_size":478.0,"iv":0.1202,"open_interest":4199.0,"volume":122.0,"delta":0.0471,"gamma":0.0021,"vega":0.42,"theta":-0.0186,"rho":0.1048,"theo":0.8632,"change":0.14,"open":0.79,"high":0.94,"low":0.79,"tick":"up","last_trade_price":0.94,"last_trade_time":"2026-02-18T12:32:16","percent_change":17.5,"prev_day_close":0.800000011920929},{"option":"SPY260618P00780000","bid":92.24,"bid_size":151.0,"ask":95.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":93.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.08,"last_trade_time":"2026-01-12T11:55:15","percent_change":0.0,"prev_day_close":97.1550025939941},{"option":"SPY260618C00785000","bid":0.69,"bid_size":516.0,"ask":0.7,"ask_size":144.0,"iv":0.1203,"open_interest":1721.0,"volume":2.0,"delta":0.0389,"gamma":0.0018,"vega":0.3694,"theta":-0.016,"rho":0.08,"theo":0.6932,"change":0.11,"open":0.72,"high":0.75,"low":0.72,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T11:31:27","percent_change":17.1875,"prev_day_close":0.639999985694885},{"option":"SPY260618P00785000","bid":97.24,"bid_size":151.0,"ask":100.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":98.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":120.05,"last_trade_time":"2025-09-22T11:46:16","percent_change":0.0,"prev_day_close":102.265003204346},{"option":"SPY260618C00790000","bid":0.56,"bid_size":177.0,"ask":0.57,"ask_size":706.0,"iv":0.1209,"open_interest":4361.0,"volume":1.0,"delta":0.0322,"gamma":0.0015,"vega":0.3136,"theta":-0.0137,"rho":0.0714,"theo":0.56,"change":0.08,"open":0.6,"high":0.6,"low":0.6,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T10:51:01","percent_change":15.3846,"prev_day_close":0.519999980926514},{"option":"SPY260618P00790000","bid":102.22,"bid_size":10.0,"ask":105.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":103.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.78,"last_trade_time":"2026-02-05T11:14:16","percent_change":0.0,"prev_day_close":107.245002746582},{"option":"SPY260618C00795000","bid":0.45,"bid_size":574.0,"ask":0.46,"ask_size":4.0,"iv":0.1214,"open_interest":2528.0,"volume":333.0,"delta":0.0268,"gamma":0.0013,"vega":0.2776,"theta":-0.0118,"rho":0.0548,"theo":0.456,"change":0.05,"open":0.47,"high":0.47,"low":0.47,"tick":"no_change","last_trade_price":0.47,"last_trade_time":"2026-02-18T13:59:55","percent_change":11.9048,"prev_day_close":0.420000001788139},{"option":"SPY260618P00795000","bid":107.22,"bid_size":10.0,"ask":110.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":108.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.3,"last_trade_time":"2026-02-17T15:45:13","percent_change":0.0,"prev_day_close":112.225002288818},{"option":"SPY260618C00800000","bid":0.37,"bid_size":596.0,"ask":0.38,"ask_size":686.0,"iv":0.1222,"open_interest":16730.0,"volume":103.0,"delta":0.0225,"gamma":0.0011,"vega":0.239,"theta":-0.0102,"rho":0.0483,"theo":0.3761,"change":0.035,"open":0.34,"high":0.41,"low":0.34,"tick":"no_change","last_trade_price":0.38,"last_trade_time":"2026-02-18T15:48:24","percent_change":10.1449,"prev_day_close":0.344999998807907},{"option":"SPY260618P00800000","bid":112.22,"bid_size":10.0,"ask":115.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.0,"last_trade_time":"2026-01-20T14:08:56","percent_change":0.0,"prev_day_close":117.225002288818},{"option":"SPY260618C00805000","bid":0.3,"bid_size":596.0,"ask":0.31,"ask_size":267.0,"iv":0.123,"open_interest":493.0,"volume":0.0,"delta":0.0189,"gamma":0.001,"vega":0.21,"theta":-0.0089,"rho":0.0384,"theo":0.3097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-17T09:58:43","percent_change":0.0,"prev_day_close":0.284999996423721},{"option":"SPY260618P00805000","bid":117.24,"bid_size":151.0,"ask":120.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":118.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.3,"last_trade_time":"2026-01-16T15:56:58","percent_change":0.0,"prev_day_close":122.365001678467},{"option":"SPY260618C00810000","bid":0.25,"bid_size":596.0,"ask":0.26,"ask_size":686.0,"iv":0.1241,"open_interest":1465.0,"volume":25.0,"delta":0.0161,"gamma":0.0008,"vega":0.1837,"theta":-0.0078,"rho":0.0331,"theo":0.2604,"change":0.015,"open":0.24,"high":0.25,"low":0.24,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:56:04","percent_change":6.38298,"prev_day_close":0.234999999403954},{"option":"SPY260618P00810000","bid":122.24,"bid_size":151.0,"ask":125.65,"ask_size":1.0,"iv":0.0,"open_interest":60.0,"volume":320.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":123.97,"change":-1.655,"open":125.71,"high":125.71,"low":125.71,"tick":"down","last_trade_price":125.71,"last_trade_time":"2026-02-18T15:30:32","percent_change":-1.29941,"prev_day_close":127.36499786377},{"option":"SPY260618C00815000","bid":0.21,"bid_size":596.0,"ask":0.22,"ask_size":686.0,"iv":0.1254,"open_interest":430.0,"volume":1.0,"delta":0.0136,"gamma":0.0007,"vega":0.1594,"theta":-0.0068,"rho":0.0303,"theo":0.2184,"change":0.02,"open":0.22,"high":0.22,"low":0.22,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T12:32:12","percent_change":10.0,"prev_day_close":0.199999995529652},{"option":"SPY260618P00815000","bid":127.24,"bid_size":151.0,"ask":130.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":128.97,"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":132.125},{"option":"SPY260618C00820000","bid":0.18,"bid_size":178.0,"ask":0.19,"ask_size":686.0,"iv":0.127,"open_interest":11021.0,"volume":126.0,"delta":0.0116,"gamma":0.0006,"vega":0.1409,"theta":-0.006,"rho":0.0235,"theo":0.1836,"change":0.015,"open":0.17,"high":0.19,"low":0.17,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:56:39","percent_change":9.09091,"prev_day_close":0.16499999910593},{"option":"SPY260618P00820000","bid":132.25,"bid_size":151.0,"ask":135.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":133.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.13,"last_trade_time":"2025-09-10T13:48:44","percent_change":0.0,"prev_day_close":137.085006713867},{"option":"SPY260618C00825000","bid":0.15,"bid_size":596.0,"ask":0.16,"ask_size":686.0,"iv":0.1281,"open_interest":881.0,"volume":40.0,"delta":0.01,"gamma":0.0005,"vega":0.1249,"theta":-0.0053,"rho":0.0207,"theo":0.1582,"change":0.015,"open":0.15,"high":0.16,"low":0.15,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:49:04","percent_change":10.3448,"prev_day_close":0.145000003278255},{"option":"SPY260618P00825000","bid":137.25,"bid_size":151.0,"ask":140.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":138.97,"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":142.165000915527},{"option":"SPY260618C00830000","bid":0.12,"bid_size":756.0,"ask":0.14,"ask_size":756.0,"iv":0.1298,"open_interest":771.0,"volume":0.0,"delta":0.0086,"gamma":0.0005,"vega":0.1099,"theta":-0.0047,"rho":0.019,"theo":0.1353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-17T11:38:48","percent_change":0.0,"prev_day_close":0.119999997317791},{"option":"SPY260618P00830000","bid":142.22,"bid_size":10.0,"ask":145.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":143.97,"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":147.165000915527},{"option":"SPY260618C00835000","bid":0.11,"bid_size":193.0,"ask":0.12,"ask_size":596.0,"iv":0.1312,"open_interest":330.0,"volume":1.0,"delta":0.0075,"gamma":0.0004,"vega":0.0978,"theta":-0.0042,"rho":0.0151,"theo":0.1164,"change":0.005,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T11:31:13","percent_change":4.7619,"prev_day_close":0.105000000447035},{"option":"SPY260618P00835000","bid":147.25,"bid_size":151.0,"ask":150.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":148.97,"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":152.055000305176},{"option":"SPY260618C00840000","bid":0.09,"bid_size":756.0,"ask":0.1,"ask_size":460.0,"iv":0.1319,"open_interest":1046.0,"volume":0.0,"delta":0.0066,"gamma":0.0004,"vega":0.0881,"theta":-0.0038,"rho":0.0134,"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":"2026-02-13T14:22:59","percent_change":0.0,"prev_day_close":0.0950000025331974},{"option":"SPY260618P00840000","bid":152.25,"bid_size":151.0,"ask":155.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":153.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":171.64,"last_trade_time":"2025-10-07T13:03:03","percent_change":0.0,"prev_day_close":157.235000610352},{"option":"SPY260618C00845000","bid":0.08,"bid_size":756.0,"ask":0.09,"ask_size":596.0,"iv":0.1339,"open_interest":1469.0,"volume":5.0,"delta":0.0059,"gamma":0.0003,"vega":0.0794,"theta":-0.0034,"rho":0.0122,"theo":0.0912,"change":0.005,"open":0.08,"high":0.09,"low":0.08,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-18T14:40:59","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260618P00845000","bid":157.25,"bid_size":151.0,"ask":160.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":158.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.94,"last_trade_time":"2024-09-25T15:07:39","percent_change":0.0,"prev_day_close":162.25},{"option":"SPY260618C00850000","bid":0.07,"bid_size":596.0,"ask":0.09,"ask_size":686.0,"iv":0.1358,"open_interest":6800.0,"volume":31.0,"delta":0.0052,"gamma":0.0003,"vega":0.0714,"theta":-0.0031,"rho":0.0115,"theo":0.0808,"change":0.005,"open":0.07,"high":0.08,"low":0.07,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:30:58","percent_change":6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260618P00850000","bid":162.25,"bid_size":151.0,"ask":165.65,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":163.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.22,"last_trade_time":"2026-01-23T10:41:49","percent_change":0.0,"prev_day_close":167.139999389648},{"option":"SPY260618C00855000","bid":0.07,"bid_size":193.0,"ask":0.08,"ask_size":596.0,"iv":0.1392,"open_interest":3655.0,"volume":0.0,"delta":0.0046,"gamma":0.0002,"vega":0.0646,"theta":-0.0028,"rho":0.0093,"theo":0.0717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-13T16:01:34","percent_change":0.0,"prev_day_close":0.0699999984353781},{"option":"SPY260618P00855000","bid":167.25,"bid_size":151.0,"ask":170.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":168.97,"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":172.125},{"option":"SPY260618C00860000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":267.0,"iv":0.1405,"open_interest":1496.0,"volume":0.0,"delta":0.0042,"gamma":0.0002,"vega":0.0594,"theta":-0.0026,"rho":0.0085,"theo":0.0655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-13T10:59:30","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY260618P00860000","bid":172.25,"bid_size":151.0,"ask":175.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":173.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":269.78,"last_trade_time":"2025-05-29T11:18:40","percent_change":0.0,"prev_day_close":177.209999084473},{"option":"SPY260618C00865000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":756.0,"iv":0.1438,"open_interest":1629.0,"volume":0.0,"delta":0.0038,"gamma":0.0002,"vega":0.0549,"theta":-0.0025,"rho":0.0078,"theo":0.0601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-12T13:46:49","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY260618P00865000","bid":177.25,"bid_size":151.0,"ask":180.65,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":178.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":193.6,"last_trade_time":"2025-11-13T15:58:14","percent_change":0.0,"prev_day_close":182.360000610352},{"option":"SPY260618C00870000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":267.0,"iv":0.1447,"open_interest":10118.0,"volume":153.0,"delta":0.0035,"gamma":0.0002,"vega":0.0512,"theta":-0.0023,"rho":0.0073,"theo":0.056,"change":-0.005,"open":0.06,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-18T15:49:16","percent_change":-9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260618P00870000","bid":182.25,"bid_size":151.0,"ask":185.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":183.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":195.3,"last_trade_time":"2025-12-16T12:57:07","percent_change":0.0,"prev_day_close":187.360000610352},{"option":"SPY260618C00875000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":460.0,"iv":0.148,"open_interest":455.0,"volume":0.0,"delta":0.0032,"gamma":0.0002,"vega":0.0472,"theta":-0.0022,"rho":0.007,"theo":0.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-13T16:01:40","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260618P00875000","bid":187.25,"bid_size":151.0,"ask":190.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":188.97,"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":192.050003051758},{"option":"SPY260618C00880000","bid":0.05,"bid_size":193.0,"ask":0.06,"ask_size":756.0,"iv":0.1512,"open_interest":446.0,"volume":0.0,"delta":0.003,"gamma":0.0001,"vega":0.0439,"theta":-0.0021,"rho":0.0067,"theo":0.0479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-10T10:06:15","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY260618P00880000","bid":192.25,"bid_size":151.0,"ask":195.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":193.97,"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":197.23999786377},{"option":"SPY260618C00885000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":267.0,"iv":0.1516,"open_interest":1307.0,"volume":0.0,"delta":0.0028,"gamma":0.0001,"vega":0.0417,"theta":-0.002,"rho":0.0057,"theo":0.0454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-10T10:49:43","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260618P00885000","bid":197.25,"bid_size":151.0,"ask":200.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":198.97,"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":202.165000915527},{"option":"SPY260618C00890000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":460.0,"iv":0.1547,"open_interest":62.0,"volume":0.0,"delta":0.0026,"gamma":0.0001,"vega":0.0391,"theta":-0.0019,"rho":0.0053,"theo":0.0425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-09T12:10:32","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260618P00890000","bid":202.25,"bid_size":151.0,"ask":205.65,"ask_size":10.0,"iv":0.0,"open_interest":60.0,"volume":360.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":203.97,"change":-1.555,"open":205.69,"high":205.69,"low":205.69,"tick":"down","last_trade_price":205.69,"last_trade_time":"2026-02-18T15:30:32","percent_change":-0.750317,"prev_day_close":207.244995117188},{"option":"SPY260618C00895000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":756.0,"iv":0.1578,"open_interest":1281.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.037,"theta":-0.0018,"rho":0.005,"theo":0.0405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-03T13:18:48","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY260618P00895000","bid":207.25,"bid_size":151.0,"ask":210.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":208.97,"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":212.23999786377},{"option":"SPY260618C00900000","bid":0.04,"bid_size":193.0,"ask":0.05,"ask_size":686.0,"iv":0.1608,"open_interest":3252.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.0351,"theta":-0.0017,"rho":0.0047,"theo":0.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-17T11:40:30","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY260618P00900000","bid":212.25,"bid_size":151.0,"ask":215.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1626,"rho":0.0,"theo":213.97,"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":217.23999786377},{"option":"SPY260630C00410000","bid":279.18,"bid_size":1.0,"ask":282.69,"ask_size":1.0,"iv":0.4542,"open_interest":329.0,"volume":0.0,"delta":0.9825,"gamma":0.0002,"vega":0.1773,"theta":0.0,"rho":1.2623,"theo":280.7898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.0,"last_trade_time":"2026-01-30T14:59:59","percent_change":0.0,"prev_day_close":277.830001831055},{"option":"SPY260630P00410000","bid":1.32,"bid_size":79.0,"ask":1.34,"ask_size":348.0,"iv":0.4462,"open_interest":1977.0,"volume":87.0,"delta":-0.0187,"gamma":0.0002,"vega":0.1922,"theta":-0.0306,"rho":-0.0482,"theo":1.3197,"change":-0.025,"open":1.24,"high":1.31,"low":1.24,"tick":"up","last_trade_price":1.31,"last_trade_time":"2026-02-18T15:58:24","percent_change":-1.87266,"prev_day_close":1.33500003814697},{"option":"SPY260630C00420000","bid":269.42,"bid_size":1.0,"ask":272.92,"ask_size":1.0,"iv":0.441,"open_interest":11.0,"volume":0.0,"delta":0.9807,"gamma":0.0003,"vega":0.1983,"theta":0.0,"rho":1.29,"theo":271.0276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.72,"last_trade_time":"2026-01-15T13:57:47","percent_change":0.0,"prev_day_close":268.06999206543},{"option":"SPY260630P00420000","bid":1.43,"bid_size":82.0,"ask":1.45,"ask_size":351.0,"iv":0.4337,"open_interest":334.0,"volume":12.0,"delta":-0.0207,"gamma":0.0003,"vega":0.2088,"theta":-0.0324,"rho":-0.0531,"theo":1.4357,"change":0.005,"open":1.34,"high":1.46,"low":1.34,"tick":"up","last_trade_price":1.46,"last_trade_time":"2026-02-18T14:52:56","percent_change":0.34364,"prev_day_close":1.45500004291534},{"option":"SPY260630C00430000","bid":259.66,"bid_size":1.0,"ask":263.17,"ask_size":1.0,"iv":0.428,"open_interest":2.0,"volume":0.0,"delta":0.9786,"gamma":0.0003,"vega":0.2178,"theta":0.0,"rho":1.3185,"theo":261.2765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.23,"last_trade_time":"2025-07-25T13:59:24","percent_change":0.0,"prev_day_close":258.330001831055},{"option":"SPY260630P00430000","bid":1.55,"bid_size":81.0,"ask":1.57,"ask_size":350.0,"iv":0.4213,"open_interest":153.0,"volume":8.0,"delta":-0.0228,"gamma":0.0003,"vega":0.2269,"theta":-0.0343,"rho":-0.0585,"theo":1.5621,"change":-0.1,"open":1.48,"high":1.48,"low":1.48,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-18T11:28:42","percent_change":-6.32912,"prev_day_close":1.58000004291534},{"option":"SPY260630C00440000","bid":249.92,"bid_size":1.0,"ask":253.31,"ask_size":10.0,"iv":0.413,"open_interest":6.0,"volume":0.0,"delta":0.9763,"gamma":0.0003,"vega":0.2348,"theta":0.0,"rho":1.345,"theo":251.5368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.79,"last_trade_time":"2026-02-05T11:14:57","percent_change":0.0,"prev_day_close":248.785003662109},{"option":"SPY260630P00440000","bid":1.69,"bid_size":81.0,"ask":1.71,"ask_size":359.0,"iv":0.4092,"open_interest":723.0,"volume":0.0,"delta":-0.0251,"gamma":0.0004,"vega":0.2464,"theta":-0.0362,"rho":-0.0644,"theo":1.6899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.79,"last_trade_time":"2026-02-17T11:37:39","percent_change":0.0,"prev_day_close":1.72000002861023},{"option":"SPY260630C00445000","bid":245.06,"bid_size":1.0,"ask":248.44,"ask_size":10.0,"iv":0.407,"open_interest":6.0,"volume":6.0,"delta":0.9751,"gamma":0.0004,"vega":0.2436,"theta":0.0,"rho":1.3581,"theo":246.6703,"change":4.565,"open":248.58,"high":248.58,"low":248.48,"tick":"down","last_trade_price":248.48,"last_trade_time":"2026-02-18T10:15:34","percent_change":1.87155,"prev_day_close":243.915000915527},{"option":"SPY260630P00445000","bid":1.76,"bid_size":81.0,"ask":1.78,"ask_size":350.0,"iv":0.4036,"open_interest":308.0,"volume":3.0,"delta":-0.0264,"gamma":0.0004,"vega":0.2574,"theta":-0.0372,"rho":-0.0675,"theo":1.7612,"change":0.0,"open":1.79,"high":1.79,"low":1.79,"tick":"up","last_trade_price":1.79,"last_trade_time":"2026-02-18T09:34:57","percent_change":2.13112e-6,"prev_day_close":1.78999996185303},{"option":"SPY260630C00450000","bid":240.19,"bid_size":1.0,"ask":243.58,"ask_size":10.0,"iv":0.4007,"open_interest":13.0,"volume":0.0,"delta":0.9738,"gamma":0.0004,"vega":0.2527,"theta":0.0,"rho":1.371,"theo":241.8063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.94,"last_trade_time":"2026-02-06T09:30:08","percent_change":0.0,"prev_day_close":239.055000305176},{"option":"SPY260630P00450000","bid":1.83,"bid_size":350.0,"ask":1.85,"ask_size":354.0,"iv":0.3974,"open_interest":539.0,"volume":26.0,"delta":-0.0278,"gamma":0.0004,"vega":0.2684,"theta":-0.0382,"rho":-0.0711,"theo":1.8349,"change":-0.125,"open":1.73,"high":1.74,"low":1.73,"tick":"up","last_trade_price":1.74,"last_trade_time":"2026-02-18T11:22:50","percent_change":-6.70241,"prev_day_close":1.86500000953674},{"option":"SPY260630C00455000","bid":235.33,"bid_size":1.0,"ask":238.72,"ask_size":10.0,"iv":0.3948,"open_interest":4.0,"volume":2.0,"delta":0.9724,"gamma":0.0004,"vega":0.262,"theta":0.0,"rho":1.3838,"theo":236.9451,"change":1.785,"open":235.98,"high":235.98,"low":235.98,"tick":"no_change","last_trade_price":235.98,"last_trade_time":"2026-02-18T15:06:01","percent_change":0.762186,"prev_day_close":234.194999694824},{"option":"SPY260630P00455000","bid":1.91,"bid_size":81.0,"ask":1.93,"ask_size":350.0,"iv":0.3917,"open_interest":136.0,"volume":0.0,"delta":-0.0292,"gamma":0.0004,"vega":0.2803,"theta":-0.0393,"rho":-0.0748,"theo":1.917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.9,"last_trade_time":"2026-02-13T12:05:54","percent_change":0.0,"prev_day_close":1.94499999284744},{"option":"SPY260630C00460000","bid":230.47,"bid_size":1.0,"ask":233.86,"ask_size":10.0,"iv":0.3888,"open_interest":2.0,"volume":0.0,"delta":0.971,"gamma":0.0004,"vega":0.275,"theta":0.0,"rho":1.3966,"theo":232.0868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.06,"last_trade_time":"2025-08-12T11:54:08","percent_change":0.0,"prev_day_close":229.340003967285},{"option":"SPY260630P00460000","bid":1.99,"bid_size":81.0,"ask":2.01,"ask_size":252.0,"iv":0.3859,"open_interest":230.0,"volume":0.0,"delta":-0.0307,"gamma":0.0004,"vega":0.2916,"theta":-0.0403,"rho":-0.0784,"theo":1.9948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.14,"last_trade_time":"2026-02-17T13:04:04","percent_change":0.0,"prev_day_close":2.02999997138977},{"option":"SPY260630C00465000","bid":225.62,"bid_size":1.0,"ask":229.0,"ask_size":10.0,"iv":0.3831,"open_interest":0.0,"volume":0.0,"delta":0.9695,"gamma":0.0004,"vega":0.2912,"theta":0.0,"rho":1.4092,"theo":227.2316,"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":224.48999786377},{"option":"SPY260630P00465000","bid":2.07,"bid_size":347.0,"ask":2.09,"ask_size":343.0,"iv":0.38,"open_interest":382.0,"volume":0.0,"delta":-0.0323,"gamma":0.0005,"vega":0.3034,"theta":-0.0414,"rho":-0.0823,"theo":2.08,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.03,"last_trade_time":"2026-02-06T13:16:54","percent_change":0.0,"prev_day_close":2.11500000953674},{"option":"SPY260630C00470000","bid":220.77,"bid_size":1.0,"ask":224.15,"ask_size":10.0,"iv":0.3772,"open_interest":10.0,"volume":0.0,"delta":0.9679,"gamma":0.0005,"vega":0.3067,"theta":0.0,"rho":1.4236,"theo":222.3815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":232.15,"last_trade_time":"2026-02-10T10:04:56","percent_change":0.0,"prev_day_close":219.63500213623},{"option":"SPY260630P00470000","bid":2.16,"bid_size":250.0,"ask":2.18,"ask_size":250.0,"iv":0.3742,"open_interest":263.0,"volume":1.0,"delta":-0.0339,"gamma":0.0005,"vega":0.3159,"theta":-0.0425,"rho":-0.0864,"theo":2.17,"change":-0.11,"open":2.1,"high":2.1,"low":2.1,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-18T13:36:11","percent_change":-4.97738,"prev_day_close":2.21000003814697},{"option":"SPY260630C00475000","bid":215.92,"bid_size":1.0,"ask":219.31,"ask_size":10.0,"iv":0.3711,"open_interest":8.0,"volume":0.0,"delta":0.9661,"gamma":0.0005,"vega":0.3185,"theta":0.0,"rho":1.4355,"theo":217.5396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":225.58,"last_trade_time":"2026-02-02T09:57:47","percent_change":0.0,"prev_day_close":214.799995422363},{"option":"SPY260630P00475000","bid":2.26,"bid_size":244.0,"ask":2.28,"ask_size":343.0,"iv":0.3684,"open_interest":812.0,"volume":0.0,"delta":-0.0357,"gamma":0.0005,"vega":0.3291,"theta":-0.0437,"rho":-0.0908,"theo":2.2646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.74,"last_trade_time":"2026-02-17T10:34:53","percent_change":0.0,"prev_day_close":2.30499994754791},{"option":"SPY260630C00480000","bid":211.09,"bid_size":1.0,"ask":214.47,"ask_size":10.0,"iv":0.3657,"open_interest":10.0,"volume":0.0,"delta":0.9643,"gamma":0.0005,"vega":0.3308,"theta":0.0,"rho":1.4472,"theo":212.7023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.0,"last_trade_time":"2025-12-18T09:46:48","percent_change":0.0,"prev_day_close":209.944999694824},{"option":"SPY260630P00480000","bid":2.35,"bid_size":317.0,"ask":2.38,"ask_size":250.0,"iv":0.363,"open_interest":1652.0,"volume":1.0,"delta":-0.0377,"gamma":0.0006,"vega":0.3439,"theta":-0.045,"rho":-0.0957,"theo":2.3704,"change":-0.065,"open":2.35,"high":2.35,"low":2.35,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-18T15:51:51","percent_change":-2.69151,"prev_day_close":2.41500008106232},{"option":"SPY260630C00485000","bid":206.25,"bid_size":1.0,"ask":209.64,"ask_size":10.0,"iv":0.3599,"open_interest":2.0,"volume":0.0,"delta":0.9624,"gamma":0.0006,"vega":0.3436,"theta":0.0,"rho":1.4586,"theo":207.87,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":211.92,"last_trade_time":"2025-12-05T15:10:53","percent_change":0.0,"prev_day_close":205.11499786377},{"option":"SPY260630P00485000","bid":2.47,"bid_size":226.0,"ask":2.48,"ask_size":226.0,"iv":0.3574,"open_interest":575.0,"volume":0.0,"delta":-0.0396,"gamma":0.0006,"vega":0.3589,"theta":-0.0461,"rho":-0.1004,"theo":2.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.56,"last_trade_time":"2026-02-12T13:52:38","percent_change":0.0,"prev_day_close":2.52499997615814},{"option":"SPY260630C00490000","bid":201.43,"bid_size":1.0,"ask":204.81,"ask_size":10.0,"iv":0.3544,"open_interest":12.0,"volume":0.0,"delta":0.9603,"gamma":0.0006,"vega":0.3569,"theta":-0.0019,"rho":1.4698,"theo":203.0432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.41,"last_trade_time":"2025-12-30T15:59:01","percent_change":0.0,"prev_day_close":200.290000915527},{"option":"SPY260630P00490000","bid":2.58,"bid_size":218.0,"ask":2.6,"ask_size":336.0,"iv":0.3518,"open_interest":824.0,"volume":0.0,"delta":-0.0418,"gamma":0.0006,"vega":0.3754,"theta":-0.0475,"rho":-0.1062,"theo":2.5872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-13T15:45:12","percent_change":0.0,"prev_day_close":2.64000010490417},{"option":"SPY260630C00495000","bid":196.6,"bid_size":10.0,"ask":199.99,"ask_size":10.0,"iv":0.3488,"open_interest":37.0,"volume":0.0,"delta":0.9581,"gamma":0.0006,"vega":0.3706,"theta":-0.0043,"rho":1.4807,"theo":198.2223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.44,"last_trade_time":"2026-02-09T10:04:04","percent_change":0.0,"prev_day_close":195.470001220703},{"option":"SPY260630P00495000","bid":2.7,"bid_size":209.0,"ask":2.72,"ask_size":335.0,"iv":0.3464,"open_interest":797.0,"volume":0.0,"delta":-0.044,"gamma":0.0006,"vega":0.3919,"theta":-0.0488,"rho":-0.1118,"theo":2.707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.17,"last_trade_time":"2026-02-13T15:42:30","percent_change":0.0,"prev_day_close":2.76499998569489},{"option":"SPY260630C00500000","bid":191.79,"bid_size":1.0,"ask":195.18,"ask_size":10.0,"iv":0.3433,"open_interest":288.0,"volume":0.0,"delta":0.9558,"gamma":0.0007,"vega":0.3887,"theta":-0.0067,"rho":1.4914,"theo":193.4076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.42,"last_trade_time":"2026-02-05T15:52:03","percent_change":0.0,"prev_day_close":190.654998779297},{"option":"SPY260630P00500000","bid":2.82,"bid_size":305.0,"ask":2.84,"ask_size":80.0,"iv":0.3411,"open_interest":4078.0,"volume":12.0,"delta":-0.0464,"gamma":0.0007,"vega":0.4082,"theta":-0.0501,"rho":-0.1177,"theo":2.829,"change":-0.005,"open":2.92,"high":2.92,"low":2.67,"tick":"no_change","last_trade_price":2.89,"last_trade_time":"2026-02-18T14:45:54","percent_change":-0.172715,"prev_day_close":2.8950001001358},{"option":"SPY260630C00505000","bid":186.92,"bid_size":1.0,"ask":190.37,"ask_size":10.0,"iv":0.3373,"open_interest":12.0,"volume":0.0,"delta":0.9533,"gamma":0.0007,"vega":0.4118,"theta":-0.0092,"rho":1.5019,"theo":188.5997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":186.85,"last_trade_time":"2025-12-12T11:46:18","percent_change":0.0,"prev_day_close":185.860000610352},{"option":"SPY260630P00505000","bid":2.95,"bid_size":258.0,"ask":2.98,"ask_size":248.0,"iv":0.3358,"open_interest":96.0,"volume":0.0,"delta":-0.049,"gamma":0.0007,"vega":0.4258,"theta":-0.0516,"rho":-0.1242,"theo":2.9712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-02T13:58:38","percent_change":0.0,"prev_day_close":3.0349999666214},{"option":"SPY260630C00510000","bid":182.12,"bid_size":1.0,"ask":185.57,"ask_size":10.0,"iv":0.3319,"open_interest":63.0,"volume":0.0,"delta":0.9507,"gamma":0.0008,"vega":0.4325,"theta":-0.0118,"rho":1.5146,"theo":183.803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.27,"last_trade_time":"2026-02-17T11:29:24","percent_change":0.0,"prev_day_close":181.074996948242},{"option":"SPY260630P00510000","bid":3.1,"bid_size":81.0,"ask":3.12,"ask_size":80.0,"iv":0.3307,"open_interest":340.0,"volume":200.0,"delta":-0.0518,"gamma":0.0008,"vega":0.444,"theta":-0.0531,"rho":-0.1309,"theo":3.1154,"change":-0.195,"open":2.95,"high":3.0,"low":2.95,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-18T13:33:59","percent_change":-6.10329,"prev_day_close":3.19500005245209},{"option":"SPY260630C00515000","bid":177.38,"bid_size":1.0,"ask":180.79,"ask_size":10.0,"iv":0.3271,"open_interest":3.0,"volume":0.0,"delta":0.9478,"gamma":0.0008,"vega":0.4499,"theta":-0.0144,"rho":1.5238,"theo":179.0188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.26,"last_trade_time":"2025-10-20T14:49:49","percent_change":0.0,"prev_day_close":176.290000915527},{"option":"SPY260630P00515000","bid":3.25,"bid_size":256.0,"ask":3.28,"ask_size":246.0,"iv":0.3255,"open_interest":697.0,"volume":28.0,"delta":-0.0547,"gamma":0.0008,"vega":0.464,"theta":-0.0546,"rho":-0.1381,"theo":3.2691,"change":-0.035,"open":3.1,"high":3.33,"low":3.05,"tick":"down","last_trade_price":3.32,"last_trade_time":"2026-02-18T15:31:43","percent_change":-1.04322,"prev_day_close":3.3549998998642},{"option":"SPY260630C00520000","bid":172.56,"bid_size":1.0,"ask":176.01,"ask_size":10.0,"iv":0.3215,"open_interest":154.0,"volume":0.0,"delta":0.9447,"gamma":0.0008,"vega":0.4682,"theta":-0.0171,"rho":1.5326,"theo":174.2438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.4,"last_trade_time":"2026-01-16T15:58:45","percent_change":0.0,"prev_day_close":171.479995727539},{"option":"SPY260630P00520000","bid":3.42,"bid_size":80.0,"ask":3.45,"ask_size":246.0,"iv":0.3205,"open_interest":358.0,"volume":4.0,"delta":-0.0578,"gamma":0.0009,"vega":0.4851,"theta":-0.0561,"rho":-0.1455,"theo":3.4277,"change":-0.285,"open":3.25,"high":3.25,"low":3.24,"tick":"down","last_trade_price":3.24,"last_trade_time":"2026-02-18T13:23:22","percent_change":-8.08511,"prev_day_close":3.52499997615814},{"option":"SPY260630C00525000","bid":167.79,"bid_size":1.0,"ask":171.25,"ask_size":10.0,"iv":0.3165,"open_interest":19.0,"volume":0.0,"delta":0.9415,"gamma":0.0009,"vega":0.4871,"theta":-0.0198,"rho":1.541,"theo":169.4788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":162.53,"last_trade_time":"2026-02-05T15:59:18","percent_change":0.0,"prev_day_close":166.720001220703},{"option":"SPY260630P00525000","bid":3.59,"bid_size":256.0,"ask":3.63,"ask_size":246.0,"iv":0.3155,"open_interest":302.0,"volume":1.0,"delta":-0.0612,"gamma":0.0009,"vega":0.5079,"theta":-0.0578,"rho":-0.1544,"theo":3.6074,"change":-0.125,"open":3.59,"high":3.59,"low":3.59,"tick":"down","last_trade_price":3.59,"last_trade_time":"2026-02-18T14:20:26","percent_change":-3.36474,"prev_day_close":3.7150000333786},{"option":"SPY260630C00530000","bid":163.04,"bid_size":1.0,"ask":166.5,"ask_size":10.0,"iv":0.3114,"open_interest":24.0,"volume":0.0,"delta":0.938,"gamma":0.001,"vega":0.5066,"theta":-0.0226,"rho":1.5489,"theo":164.7245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.23,"last_trade_time":"2025-12-17T14:06:35","percent_change":0.0,"prev_day_close":161.974998474121},{"option":"SPY260630P00530000","bid":3.78,"bid_size":256.0,"ask":3.82,"ask_size":246.0,"iv":0.3106,"open_interest":365.0,"volume":4.0,"delta":-0.0648,"gamma":0.001,"vega":0.5312,"theta":-0.0596,"rho":-0.1633,"theo":3.7984,"change":-0.315,"open":3.6,"high":3.6,"low":3.6,"tick":"no_change","last_trade_price":3.6,"last_trade_time":"2026-02-18T10:37:41","percent_change":-8.04598,"prev_day_close":3.91500008106232},{"option":"SPY260630C00535000","bid":158.3,"bid_size":5.0,"ask":161.75,"ask_size":10.0,"iv":0.3066,"open_interest":83.0,"volume":0.0,"delta":0.9343,"gamma":0.001,"vega":0.5331,"theta":-0.0254,"rho":1.5564,"theo":159.9814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.39,"last_trade_time":"2025-11-13T10:08:37","percent_change":0.0,"prev_day_close":157.244995117188},{"option":"SPY260630P00535000","bid":3.99,"bid_size":256.0,"ask":4.02,"ask_size":246.0,"iv":0.3057,"open_interest":1016.0,"volume":0.0,"delta":-0.0686,"gamma":0.001,"vega":0.5538,"theta":-0.0612,"rho":-0.1727,"theo":3.9943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.99,"last_trade_time":"2026-02-17T10:33:32","percent_change":0.0,"prev_day_close":4.13000011444092},{"option":"SPY260630C00540000","bid":153.57,"bid_size":1.0,"ask":157.02,"ask_size":10.0,"iv":0.3017,"open_interest":41.0,"volume":0.0,"delta":0.9303,"gamma":0.0011,"vega":0.5654,"theta":-0.0283,"rho":1.5636,"theo":155.2501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":154.45,"last_trade_time":"2026-01-20T09:55:39","percent_change":0.0,"prev_day_close":152.529998779297},{"option":"SPY260630P00540000","bid":4.21,"bid_size":80.0,"ask":4.24,"ask_size":246.0,"iv":0.3009,"open_interest":580.0,"volume":12.0,"delta":-0.0727,"gamma":0.0011,"vega":0.5779,"theta":-0.0631,"rho":-0.1826,"theo":4.211,"change":-0.355,"open":4.31,"high":4.31,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T10:24:55","percent_change":-8.15155,"prev_day_close":4.35500001907349},{"option":"SPY260630C00545000","bid":148.94,"bid_size":1.0,"ask":152.31,"ask_size":10.0,"iv":0.2976,"open_interest":39.0,"volume":0.0,"delta":0.926,"gamma":0.0012,"vega":0.5899,"theta":-0.0313,"rho":1.573,"theo":150.5413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.18,"last_trade_time":"2026-02-17T10:44:36","percent_change":0.0,"prev_day_close":147.824996948242},{"option":"SPY260630P00545000","bid":4.44,"bid_size":256.0,"ask":4.47,"ask_size":246.0,"iv":0.2961,"open_interest":483.0,"volume":1.0,"delta":-0.0772,"gamma":0.0012,"vega":0.6046,"theta":-0.065,"rho":-0.1935,"theo":4.4492,"change":-0.1,"open":4.5,"high":4.5,"low":4.5,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:37:18","percent_change":-2.17391,"prev_day_close":4.59999990463257},{"option":"SPY260630C00550000","bid":144.24,"bid_size":1.0,"ask":147.62,"ask_size":10.0,"iv":0.2928,"open_interest":112.0,"volume":0.0,"delta":0.9214,"gamma":0.0012,"vega":0.6143,"theta":-0.0343,"rho":1.5781,"theo":145.8481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.27,"last_trade_time":"2026-02-17T10:47:15","percent_change":0.0,"prev_day_close":143.139999389648},{"option":"SPY260630P00550000","bid":4.69,"bid_size":79.0,"ask":4.72,"ask_size":304.0,"iv":0.2914,"open_interest":3301.0,"volume":74.0,"delta":-0.0819,"gamma":0.0013,"vega":0.6327,"theta":-0.0669,"rho":-0.2047,"theo":4.6964,"change":0.02,"open":4.84,"high":4.9,"low":4.41,"tick":"down","last_trade_price":4.88,"last_trade_time":"2026-02-18T15:21:23","percent_change":0.41152,"prev_day_close":4.8600001335144},{"option":"SPY260630C00554000","bid":140.49,"bid_size":1.0,"ask":143.88,"ask_size":10.0,"iv":0.2889,"open_interest":3.0,"volume":0.0,"delta":0.9175,"gamma":0.0013,"vega":0.6346,"theta":-0.0367,"rho":1.5817,"theo":142.1045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.52,"last_trade_time":"2026-01-14T09:45:56","percent_change":0.0,"prev_day_close":139.405006408691},{"option":"SPY260630P00554000","bid":4.89,"bid_size":146.0,"ask":4.93,"ask_size":146.0,"iv":0.2877,"open_interest":70.0,"volume":0.0,"delta":-0.0858,"gamma":0.0013,"vega":0.6563,"theta":-0.0685,"rho":-0.2148,"theo":4.9068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.16,"last_trade_time":"2026-02-17T15:54:47","percent_change":0.0,"prev_day_close":5.07999992370606},{"option":"SPY260630C00555000","bid":139.56,"bid_size":1.0,"ask":142.94,"ask_size":10.0,"iv":0.288,"open_interest":85.0,"volume":0.0,"delta":0.9165,"gamma":0.0013,"vega":0.6397,"theta":-0.0373,"rho":1.5825,"theo":141.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":134.29,"last_trade_time":"2026-02-17T10:48:02","percent_change":0.0,"prev_day_close":138.465003967285},{"option":"SPY260630P00555000","bid":4.95,"bid_size":215.0,"ask":4.99,"ask_size":214.0,"iv":0.2867,"open_interest":7611.0,"volume":0.0,"delta":-0.0869,"gamma":0.0013,"vega":0.6626,"theta":-0.0689,"rho":-0.2179,"theo":4.9615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.02,"last_trade_time":"2026-02-17T13:56:59","percent_change":0.0,"prev_day_close":5.13499999046326},{"option":"SPY260630C00556000","bid":138.62,"bid_size":1.0,"ask":142.01,"ask_size":10.0,"iv":0.287,"open_interest":3.0,"volume":0.0,"delta":0.9155,"gamma":0.0013,"vega":0.6448,"theta":-0.038,"rho":1.5833,"theo":140.2366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.14,"last_trade_time":"2026-02-17T10:35:16","percent_change":0.0,"prev_day_close":137.534996032715},{"option":"SPY260630P00556000","bid":5.0,"bid_size":146.0,"ask":5.04,"ask_size":146.0,"iv":0.2857,"open_interest":51.0,"volume":0.0,"delta":-0.0879,"gamma":0.0014,"vega":0.6686,"theta":-0.0693,"rho":-0.2203,"theo":5.0169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-01-09T11:50:25","percent_change":0.0,"prev_day_close":5.19999980926514},{"option":"SPY260630C00557000","bid":137.69,"bid_size":1.0,"ask":141.08,"ask_size":10.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":0.9144,"gamma":0.0013,"vega":0.65,"theta":-0.0386,"rho":1.584,"theo":139.3036,"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":136.605003356934},{"option":"SPY260630P00557000","bid":5.06,"bid_size":146.0,"ask":5.1,"ask_size":146.0,"iv":0.2848,"open_interest":8.0,"volume":0.0,"delta":-0.089,"gamma":0.0014,"vega":0.6746,"theta":-0.0697,"rho":-0.2228,"theo":5.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.81,"last_trade_time":"2026-01-23T12:15:28","percent_change":0.0,"prev_day_close":5.25999999046326},{"option":"SPY260630C00558000","bid":136.76,"bid_size":1.0,"ask":140.14,"ask_size":10.0,"iv":0.2884,"open_interest":6.0,"volume":0.0,"delta":0.9134,"gamma":0.0014,"vega":0.6552,"theta":-0.0392,"rho":1.5848,"theo":138.3713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.55,"last_trade_time":"2026-02-17T10:55:43","percent_change":0.0,"prev_day_close":135.674995422363},{"option":"SPY260630P00558000","bid":5.12,"bid_size":73.0,"ask":5.15,"ask_size":146.0,"iv":0.2839,"open_interest":20.0,"volume":0.0,"delta":-0.0901,"gamma":0.0014,"vega":0.6807,"theta":-0.0701,"rho":-0.2254,"theo":5.1302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.6,"last_trade_time":"2025-12-24T11:53:25","percent_change":0.0,"prev_day_close":5.32000017166138},{"option":"SPY260630C00559000","bid":135.82,"bid_size":1.0,"ask":139.21,"ask_size":10.0,"iv":0.2874,"open_interest":6.0,"volume":0.0,"delta":0.9123,"gamma":0.0014,"vega":0.6604,"theta":-0.0398,"rho":1.5855,"theo":137.4397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.6,"last_trade_time":"2025-11-18T14:03:05","percent_change":0.0,"prev_day_close":134.735000610352},{"option":"SPY260630P00559000","bid":5.17,"bid_size":146.0,"ask":5.21,"ask_size":146.0,"iv":0.2829,"open_interest":14.0,"volume":0.0,"delta":-0.0912,"gamma":0.0014,"vega":0.6867,"theta":-0.0705,"rho":-0.228,"theo":5.188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.04,"last_trade_time":"2026-02-09T09:32:50","percent_change":0.0,"prev_day_close":5.38000011444092},{"option":"SPY260630C00560000","bid":134.89,"bid_size":1.0,"ask":138.28,"ask_size":10.0,"iv":0.2867,"open_interest":74.0,"volume":0.0,"delta":0.9113,"gamma":0.0014,"vega":0.6656,"theta":-0.0404,"rho":1.5862,"theo":136.5088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.51,"last_trade_time":"2026-02-17T10:47:59","percent_change":0.0,"prev_day_close":133.849998474121},{"option":"SPY260630P00560000","bid":5.23,"bid_size":156.0,"ask":5.27,"ask_size":146.0,"iv":0.282,"open_interest":318.0,"volume":3.0,"delta":-0.0923,"gamma":0.0014,"vega":0.6928,"theta":-0.0709,"rho":-0.2308,"theo":5.2468,"change":-0.41,"open":5.03,"high":5.03,"low":5.03,"tick":"down","last_trade_price":5.03,"last_trade_time":"2026-02-18T13:28:23","percent_change":-7.53677,"prev_day_close":5.44000005722046},{"option":"SPY260630C00561000","bid":133.96,"bid_size":1.0,"ask":137.35,"ask_size":10.0,"iv":0.2856,"open_interest":18.0,"volume":0.0,"delta":0.9102,"gamma":0.0014,"vega":0.6708,"theta":-0.0411,"rho":1.5869,"theo":135.5785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":127.55,"last_trade_time":"2026-02-17T10:35:16","percent_change":0.0,"prev_day_close":132.900001525879},{"option":"SPY260630P00561000","bid":5.29,"bid_size":146.0,"ask":5.33,"ask_size":146.0,"iv":0.2811,"open_interest":279.0,"volume":0.0,"delta":-0.0934,"gamma":0.0014,"vega":0.6987,"theta":-0.0713,"rho":-0.2339,"theo":5.306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.79,"last_trade_time":"2026-02-10T15:38:17","percent_change":0.0,"prev_day_close":5.5},{"option":"SPY260630C00562000","bid":133.03,"bid_size":1.0,"ask":136.42,"ask_size":10.0,"iv":0.2817,"open_interest":12.0,"volume":0.0,"delta":0.9091,"gamma":0.0014,"vega":0.677,"theta":-0.0417,"rho":1.5875,"theo":134.6489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.73,"last_trade_time":"2026-02-05T13:54:03","percent_change":0.0,"prev_day_close":132.0},{"option":"SPY260630P00562000","bid":5.35,"bid_size":146.0,"ask":5.39,"ask_size":146.0,"iv":0.2802,"open_interest":10.0,"volume":0.0,"delta":-0.0946,"gamma":0.0015,"vega":0.7044,"theta":-0.0718,"rho":-0.2366,"theo":5.3665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.21,"last_trade_time":"2026-02-09T09:32:50","percent_change":0.0,"prev_day_close":5.55999994277954},{"option":"SPY260630C00563000","bid":132.1,"bid_size":1.0,"ask":135.49,"ask_size":10.0,"iv":0.2808,"open_interest":30.0,"volume":0.0,"delta":0.9079,"gamma":0.0014,"vega":0.6849,"theta":-0.0423,"rho":1.5881,"theo":133.7201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.65,"last_trade_time":"2025-12-04T13:29:23","percent_change":0.0,"prev_day_close":131.07999420166},{"option":"SPY260630P00563000","bid":5.41,"bid_size":146.0,"ask":5.45,"ask_size":146.0,"iv":0.2793,"open_interest":16.0,"volume":0.0,"delta":-0.0957,"gamma":0.0015,"vega":0.7104,"theta":-0.0722,"rho":-0.2393,"theo":5.4276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.06,"last_trade_time":"2026-02-17T13:10:16","percent_change":0.0,"prev_day_close":5.625},{"option":"SPY260630C00564000","bid":131.17,"bid_size":1.0,"ask":134.56,"ask_size":10.0,"iv":0.28,"open_interest":1.0,"volume":0.0,"delta":0.9068,"gamma":0.0015,"vega":0.6929,"theta":-0.043,"rho":1.5887,"theo":132.7919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.68,"last_trade_time":"2025-09-10T10:05:32","percent_change":0.0,"prev_day_close":130.144996643066},{"option":"SPY260630P00564000","bid":5.47,"bid_size":146.0,"ask":5.51,"ask_size":146.0,"iv":0.2783,"open_interest":143.0,"volume":0.0,"delta":-0.0969,"gamma":0.0015,"vega":0.7163,"theta":-0.0726,"rho":-0.2421,"theo":5.4896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.42,"last_trade_time":"2026-02-13T09:50:17","percent_change":0.0,"prev_day_close":5.69000005722046},{"option":"SPY260630C00565000","bid":130.24,"bid_size":1.0,"ask":133.64,"ask_size":10.0,"iv":0.2821,"open_interest":100.0,"volume":0.0,"delta":0.9057,"gamma":0.0015,"vega":0.701,"theta":-0.0436,"rho":1.5893,"theo":131.8644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.1,"last_trade_time":"2026-02-17T10:48:02","percent_change":0.0,"prev_day_close":129.179992675781},{"option":"SPY260630P00565000","bid":5.53,"bid_size":156.0,"ask":5.57,"ask_size":146.0,"iv":0.2774,"open_interest":190.0,"volume":0.0,"delta":-0.0981,"gamma":0.0015,"vega":0.7224,"theta":-0.073,"rho":-0.2449,"theo":5.5523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-13T12:46:17","percent_change":0.0,"prev_day_close":5.75999999046326},{"option":"SPY260630C00566000","bid":129.31,"bid_size":1.0,"ask":132.71,"ask_size":10.0,"iv":0.2783,"open_interest":8.0,"volume":0.0,"delta":0.9045,"gamma":0.0015,"vega":0.7092,"theta":-0.0442,"rho":1.5899,"theo":130.9376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.89,"last_trade_time":"2025-10-24T09:54:28","percent_change":0.0,"prev_day_close":128.294998168945},{"option":"SPY260630P00566000","bid":5.6,"bid_size":146.0,"ask":5.64,"ask_size":146.0,"iv":0.2766,"open_interest":8.0,"volume":0.0,"delta":-0.0993,"gamma":0.0015,"vega":0.7285,"theta":-0.0734,"rho":-0.2478,"theo":5.6157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.61,"last_trade_time":"2026-01-13T12:53:27","percent_change":0.0,"prev_day_close":5.82000017166138},{"option":"SPY260630C00567000","bid":128.38,"bid_size":1.0,"ask":131.78,"ask_size":10.0,"iv":0.2767,"open_interest":0.0,"volume":0.0,"delta":0.9033,"gamma":0.0015,"vega":0.7175,"theta":-0.0449,"rho":1.5905,"theo":130.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":127.379997253418},{"option":"SPY260630P00567000","bid":5.66,"bid_size":146.0,"ask":5.7,"ask_size":146.0,"iv":0.2756,"open_interest":13.0,"volume":0.0,"delta":-0.1005,"gamma":0.0016,"vega":0.7346,"theta":-0.0738,"rho":-0.2507,"theo":5.68,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.6,"last_trade_time":"2026-01-02T11:31:04","percent_change":0.0,"prev_day_close":5.8899998664856},{"option":"SPY260630C00568000","bid":127.46,"bid_size":1.0,"ask":130.86,"ask_size":10.0,"iv":0.2766,"open_interest":26.0,"volume":0.0,"delta":0.9021,"gamma":0.0015,"vega":0.726,"theta":-0.0455,"rho":1.5911,"theo":129.0861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.61,"last_trade_time":"2026-02-05T13:48:43","percent_change":0.0,"prev_day_close":126.419998168945},{"option":"SPY260630P00568000","bid":5.73,"bid_size":79.0,"ask":5.76,"ask_size":79.0,"iv":0.2747,"open_interest":19.0,"volume":0.0,"delta":-0.1017,"gamma":0.0016,"vega":0.7408,"theta":-0.0742,"rho":-0.2537,"theo":5.7452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-06T14:22:33","percent_change":0.0,"prev_day_close":5.96000003814697},{"option":"SPY260630C00569000","bid":126.53,"bid_size":1.0,"ask":129.93,"ask_size":10.0,"iv":0.2748,"open_interest":8.0,"volume":0.0,"delta":0.9009,"gamma":0.0016,"vega":0.7341,"theta":-0.0461,"rho":1.5959,"theo":128.1619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.68,"last_trade_time":"2026-02-05T11:45:57","percent_change":0.0,"prev_day_close":125.534999847412},{"option":"SPY260630P00569000","bid":5.79,"bid_size":146.0,"ask":5.83,"ask_size":146.0,"iv":0.2738,"open_interest":78.0,"volume":0.0,"delta":-0.103,"gamma":0.0016,"vega":0.7473,"theta":-0.0747,"rho":-0.2566,"theo":5.8112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.99,"last_trade_time":"2026-01-29T13:10:52","percent_change":0.0,"prev_day_close":6.03000020980835},{"option":"SPY260630C00570000","bid":125.61,"bid_size":1.0,"ask":129.01,"ask_size":10.0,"iv":0.273,"open_interest":134.0,"volume":1.0,"delta":0.8997,"gamma":0.0016,"vega":0.74,"theta":-0.0468,"rho":1.5961,"theo":127.2406,"change":0.47,"open":125.05,"high":125.05,"low":125.05,"tick":"down","last_trade_price":125.05,"last_trade_time":"2026-02-18T09:39:42","percent_change":0.377269,"prev_day_close":124.579998016357},{"option":"SPY260630P00570000","bid":5.86,"bid_size":156.0,"ask":5.9,"ask_size":146.0,"iv":0.2729,"open_interest":382.0,"volume":0.0,"delta":-0.1042,"gamma":0.0016,"vega":0.7539,"theta":-0.0751,"rho":-0.2597,"theo":5.878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-13T14:22:12","percent_change":0.0,"prev_day_close":6.09999990463257},{"option":"SPY260630C00571000","bid":124.62,"bid_size":1.0,"ask":128.09,"ask_size":10.0,"iv":0.2764,"open_interest":1.0,"volume":0.0,"delta":0.8984,"gamma":0.0016,"vega":0.746,"theta":-0.0474,"rho":1.5962,"theo":126.3201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":114.94,"last_trade_time":"2025-11-19T14:10:26","percent_change":0.0,"prev_day_close":123.694999694824},{"option":"SPY260630P00571000","bid":5.93,"bid_size":79.0,"ask":5.96,"ask_size":79.0,"iv":0.272,"open_interest":398.0,"volume":13.0,"delta":-0.1055,"gamma":0.0016,"vega":0.7607,"theta":-0.0755,"rho":-0.2628,"theo":5.9456,"change":-0.22,"open":5.95,"high":5.95,"low":5.95,"tick":"down","last_trade_price":5.95,"last_trade_time":"2026-02-18T09:46:45","percent_change":-3.56564,"prev_day_close":6.17000007629394},{"option":"SPY260630C00572000","bid":123.7,"bid_size":1.0,"ask":127.17,"ask_size":10.0,"iv":0.2754,"open_interest":2.0,"volume":0.0,"delta":0.8971,"gamma":0.0016,"vega":0.7521,"theta":-0.048,"rho":1.5964,"theo":125.4005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.27,"last_trade_time":"2026-02-06T14:27:14","percent_change":0.0,"prev_day_close":122.779998779297},{"option":"SPY260630P00572000","bid":5.99,"bid_size":146.0,"ask":6.03,"ask_size":146.0,"iv":0.271,"open_interest":26.0,"volume":0.0,"delta":-0.1068,"gamma":0.0016,"vega":0.7675,"theta":-0.0759,"rho":-0.2658,"theo":6.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.94,"last_trade_time":"2026-02-13T09:55:22","percent_change":0.0,"prev_day_close":6.24000000953674},{"option":"SPY260630C00573000","bid":122.84,"bid_size":1.0,"ask":126.25,"ask_size":10.0,"iv":0.2745,"open_interest":8.0,"volume":0.0,"delta":0.8958,"gamma":0.0016,"vega":0.7581,"theta":-0.0487,"rho":1.5965,"theo":124.4817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":113.25,"last_trade_time":"2025-11-19T14:10:26","percent_change":0.0,"prev_day_close":121.859996795654},{"option":"SPY260630P00573000","bid":6.06,"bid_size":146.0,"ask":6.1,"ask_size":146.0,"iv":0.2701,"open_interest":7.0,"volume":0.0,"delta":-0.1081,"gamma":0.0017,"vega":0.7744,"theta":-0.0764,"rho":-0.269,"theo":6.0835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.12,"last_trade_time":"2026-02-13T12:46:27","percent_change":0.0,"prev_day_close":6.30999994277954},{"option":"SPY260630C00574000","bid":121.86,"bid_size":1.0,"ask":125.33,"ask_size":10.0,"iv":0.2712,"open_interest":8.0,"volume":0.0,"delta":0.8945,"gamma":0.0017,"vega":0.7642,"theta":-0.0493,"rho":1.5966,"theo":123.5637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":118.88,"last_trade_time":"2026-01-20T15:39:00","percent_change":0.0,"prev_day_close":120.944999694824},{"option":"SPY260630P00574000","bid":6.13,"bid_size":146.0,"ask":6.17,"ask_size":146.0,"iv":0.2692,"open_interest":14.0,"volume":0.0,"delta":-0.1095,"gamma":0.0017,"vega":0.7812,"theta":-0.0768,"rho":-0.2718,"theo":6.154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.23,"last_trade_time":"2026-02-10T10:33:49","percent_change":0.0,"prev_day_close":6.38499999046326},{"option":"SPY260630C00575000","bid":120.94,"bid_size":1.0,"ask":124.41,"ask_size":10.0,"iv":0.2682,"open_interest":51.0,"volume":0.0,"delta":0.8932,"gamma":0.0017,"vega":0.7704,"theta":-0.05,"rho":1.5966,"theo":122.6466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.68,"last_trade_time":"2026-02-12T09:36:29","percent_change":0.0,"prev_day_close":120.01000213623},{"option":"SPY260630P00575000","bid":6.2,"bid_size":156.0,"ask":6.24,"ask_size":146.0,"iv":0.2683,"open_interest":343.0,"volume":40.0,"delta":-0.1108,"gamma":0.0017,"vega":0.7878,"theta":-0.0772,"rho":-0.2751,"theo":6.2256,"change":-0.64,"open":6.01,"high":6.01,"low":5.82,"tick":"no_change","last_trade_price":5.82,"last_trade_time":"2026-02-18T10:56:35","percent_change":-9.90712,"prev_day_close":6.46000003814697},{"option":"SPY260630C00576000","bid":120.02,"bid_size":1.0,"ask":123.49,"ask_size":10.0,"iv":0.2695,"open_interest":1.0,"volume":0.0,"delta":0.8919,"gamma":0.0017,"vega":0.7765,"theta":-0.0506,"rho":1.5966,"theo":121.7303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.95,"last_trade_time":"2025-09-29T15:21:04","percent_change":0.0,"prev_day_close":119.119998931885},{"option":"SPY260630P00576000","bid":6.28,"bid_size":79.0,"ask":6.32,"ask_size":146.0,"iv":0.2675,"open_interest":182.0,"volume":0.0,"delta":-0.1121,"gamma":0.0017,"vega":0.7944,"theta":-0.0776,"rho":-0.2781,"theo":6.2939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.74,"last_trade_time":"2026-01-29T11:41:32","percent_change":0.0,"prev_day_close":6.53500008583069},{"option":"SPY260630C00577000","bid":119.11,"bid_size":1.0,"ask":122.58,"ask_size":10.0,"iv":0.2708,"open_interest":1.0,"volume":0.0,"delta":0.8905,"gamma":0.0017,"vega":0.7827,"theta":-0.0512,"rho":1.5966,"theo":120.8148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.46,"last_trade_time":"2025-07-15T10:08:54","percent_change":0.0,"prev_day_close":118.190002441406},{"option":"SPY260630P00577000","bid":6.35,"bid_size":146.0,"ask":6.39,"ask_size":146.0,"iv":0.2666,"open_interest":12.0,"volume":0.0,"delta":-0.1136,"gamma":0.0018,"vega":0.802,"theta":-0.0781,"rho":-0.2816,"theo":6.3715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.16,"last_trade_time":"2026-02-06T13:27:01","percent_change":0.0,"prev_day_close":6.61999988555908},{"option":"SPY260630C00578000","bid":118.19,"bid_size":1.0,"ask":121.66,"ask_size":10.0,"iv":0.27,"open_interest":7.0,"volume":0.0,"delta":0.8891,"gamma":0.0017,"vega":0.789,"theta":-0.0519,"rho":1.5965,"theo":119.9003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.16,"last_trade_time":"2025-11-18T13:43:04","percent_change":0.0,"prev_day_close":117.279998779297},{"option":"SPY260630P00578000","bid":6.42,"bid_size":146.0,"ask":6.46,"ask_size":79.0,"iv":0.2656,"open_interest":33.0,"volume":0.0,"delta":-0.115,"gamma":0.0018,"vega":0.8093,"theta":-0.0785,"rho":-0.285,"theo":6.4459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.81,"last_trade_time":"2026-02-02T15:17:58","percent_change":0.0,"prev_day_close":6.69000005722046},{"option":"SPY260630C00579000","bid":117.28,"bid_size":1.0,"ask":120.75,"ask_size":10.0,"iv":0.2669,"open_interest":2.0,"volume":0.0,"delta":0.8877,"gamma":0.0018,"vega":0.7953,"theta":-0.0525,"rho":1.5964,"theo":118.9866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.15,"last_trade_time":"2025-11-20T11:31:52","percent_change":0.0,"prev_day_close":116.38500213623},{"option":"SPY260630P00579000","bid":6.5,"bid_size":146.0,"ask":6.54,"ask_size":146.0,"iv":0.2648,"open_interest":42.0,"volume":0.0,"delta":-0.1164,"gamma":0.0018,"vega":0.8166,"theta":-0.0789,"rho":-0.2884,"theo":6.5213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.44,"last_trade_time":"2026-02-13T15:32:28","percent_change":0.0,"prev_day_close":6.76999998092651},{"option":"SPY260630C00580000","bid":116.37,"bid_size":1.0,"ask":119.84,"ask_size":10.0,"iv":0.2637,"open_interest":97.0,"volume":0.0,"delta":0.8863,"gamma":0.0018,"vega":0.8016,"theta":-0.0532,"rho":1.5962,"theo":118.0737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.86,"last_trade_time":"2026-02-05T11:30:08","percent_change":0.0,"prev_day_close":115.455001831055},{"option":"SPY260630P00580000","bid":6.58,"bid_size":79.0,"ask":6.62,"ask_size":145.0,"iv":0.2639,"open_interest":609.0,"volume":9.0,"delta":-0.1178,"gamma":0.0018,"vega":0.8237,"theta":-0.0794,"rho":-0.2918,"theo":6.5931,"change":-0.04,"open":6.26,"high":6.81,"low":6.26,"tick":"no_change","last_trade_price":6.81,"last_trade_time":"2026-02-18T15:14:01","percent_change":-0.58394,"prev_day_close":6.84999990463257},{"option":"SPY260630C00581000","bid":115.45,"bid_size":1.0,"ask":118.93,"ask_size":10.0,"iv":0.2652,"open_interest":1.0,"volume":0.0,"delta":0.8849,"gamma":0.0018,"vega":0.808,"theta":-0.0538,"rho":1.596,"theo":117.1618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.4,"last_trade_time":"2026-01-22T13:51:09","percent_change":0.0,"prev_day_close":114.560001373291},{"option":"SPY260630P00581000","bid":6.65,"bid_size":145.0,"ask":6.69,"ask_size":145.0,"iv":0.2629,"open_interest":5.0,"volume":0.0,"delta":-0.1193,"gamma":0.0018,"vega":0.8316,"theta":-0.0798,"rho":-0.2958,"theo":6.6749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.77,"last_trade_time":"2026-02-12T11:07:11","percent_change":0.0,"prev_day_close":6.93499994277954},{"option":"SPY260630C00582000","bid":114.54,"bid_size":1.0,"ask":118.01,"ask_size":10.0,"iv":0.2642,"open_interest":18.0,"volume":0.0,"delta":0.8834,"gamma":0.0018,"vega":0.8143,"theta":-0.0545,"rho":1.5958,"theo":116.2508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.7,"last_trade_time":"2026-01-21T15:12:03","percent_change":0.0,"prev_day_close":113.645000457764},{"option":"SPY260630P00582000","bid":6.73,"bid_size":145.0,"ask":6.77,"ask_size":145.0,"iv":0.262,"open_interest":198.0,"volume":0.0,"delta":-0.1208,"gamma":0.0019,"vega":0.8389,"theta":-0.0802,"rho":-0.3001,"theo":6.7537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.35,"last_trade_time":"2026-02-13T11:25:24","percent_change":0.0,"prev_day_close":7.0149998664856},{"option":"SPY260630C00583000","bid":113.63,"bid_size":1.0,"ask":117.1,"ask_size":10.0,"iv":0.2656,"open_interest":16.0,"volume":0.0,"delta":0.882,"gamma":0.0018,"vega":0.8207,"theta":-0.0551,"rho":1.5955,"theo":115.3407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.13,"last_trade_time":"2026-01-26T12:29:12","percent_change":0.0,"prev_day_close":112.75},{"option":"SPY260630P00583000","bid":6.81,"bid_size":145.0,"ask":6.85,"ask_size":145.0,"iv":0.2612,"open_interest":81.0,"volume":0.0,"delta":-0.1223,"gamma":0.0019,"vega":0.8463,"theta":-0.0807,"rho":-0.3035,"theo":6.8335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.22,"last_trade_time":"2026-02-17T15:56:17","percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"SPY260630C00584000","bid":112.72,"bid_size":1.0,"ask":116.2,"ask_size":10.0,"iv":0.2626,"open_interest":2.0,"volume":0.0,"delta":0.8805,"gamma":0.0019,"vega":0.8271,"theta":-0.0558,"rho":1.5952,"theo":114.4315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.4,"last_trade_time":"2026-02-06T15:15:22","percent_change":0.0,"prev_day_close":111.844997406006},{"option":"SPY260630P00584000","bid":6.89,"bid_size":145.0,"ask":6.93,"ask_size":145.0,"iv":0.2603,"open_interest":57.0,"volume":0.0,"delta":-0.1238,"gamma":0.0019,"vega":0.8536,"theta":-0.0811,"rho":-0.3071,"theo":6.9144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.46,"last_trade_time":"2026-02-17T12:30:18","percent_change":0.0,"prev_day_close":7.18499994277954},{"option":"SPY260630C00585000","bid":111.82,"bid_size":5.0,"ask":115.29,"ask_size":10.0,"iv":0.2592,"open_interest":163.0,"volume":0.0,"delta":0.879,"gamma":0.0019,"vega":0.8335,"theta":-0.0564,"rho":1.5948,"theo":113.5232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.59,"last_trade_time":"2026-02-17T10:44:27","percent_change":0.0,"prev_day_close":110.924999237061},{"option":"SPY260630P00585000","bid":6.97,"bid_size":155.0,"ask":7.01,"ask_size":145.0,"iv":0.2594,"open_interest":247.0,"volume":0.0,"delta":-0.1254,"gamma":0.0019,"vega":0.8609,"theta":-0.0815,"rho":-0.3108,"theo":6.9962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.85,"last_trade_time":"2026-02-12T16:13:22","percent_change":0.0,"prev_day_close":7.26999998092651},{"option":"SPY260630C00586000","bid":110.91,"bid_size":1.0,"ask":114.38,"ask_size":10.0,"iv":0.2607,"open_interest":1.0,"volume":0.0,"delta":0.8775,"gamma":0.0019,"vega":0.8399,"theta":-0.0571,"rho":1.5944,"theo":112.6159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.12,"last_trade_time":"2025-09-05T14:13:52","percent_change":0.0,"prev_day_close":110.034999847412},{"option":"SPY260630P00586000","bid":7.05,"bid_size":145.0,"ask":7.09,"ask_size":78.0,"iv":0.2584,"open_interest":38.0,"volume":11.0,"delta":-0.127,"gamma":0.002,"vega":0.8681,"theta":-0.082,"rho":-0.3146,"theo":7.0792,"change":-0.035,"open":7.32,"high":7.32,"low":7.32,"tick":"down","last_trade_price":7.32,"last_trade_time":"2026-02-18T09:36:48","percent_change":-0.475867,"prev_day_close":7.35500001907349},{"option":"SPY260630C00587000","bid":110.0,"bid_size":1.0,"ask":113.47,"ask_size":10.0,"iv":0.2618,"open_interest":0.0,"volume":0.0,"delta":0.8759,"gamma":0.0019,"vega":0.8463,"theta":-0.0577,"rho":1.594,"theo":111.7095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.9,"last_trade_time":"2025-09-16T09:33:40","percent_change":0.0,"prev_day_close":109.134998321533},{"option":"SPY260630P00587000","bid":7.14,"bid_size":78.0,"ask":7.18,"ask_size":145.0,"iv":0.2576,"open_interest":20.0,"volume":0.0,"delta":-0.1284,"gamma":0.002,"vega":0.8747,"theta":-0.0824,"rho":-0.3186,"theo":7.1586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.31,"last_trade_time":"2026-02-11T12:43:56","percent_change":0.0,"prev_day_close":7.4449999332428},{"option":"SPY260630C00588000","bid":109.1,"bid_size":1.0,"ask":112.57,"ask_size":10.0,"iv":0.2589,"open_interest":3.0,"volume":0.0,"delta":0.8744,"gamma":0.002,"vega":0.8531,"theta":-0.0584,"rho":1.5936,"theo":110.804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.83,"last_trade_time":"2026-02-11T09:40:04","percent_change":0.0,"prev_day_close":108.235000610352},{"option":"SPY260630P00588000","bid":7.22,"bid_size":145.0,"ask":7.26,"ask_size":145.0,"iv":0.2566,"open_interest":63.0,"volume":0.0,"delta":-0.1302,"gamma":0.002,"vega":0.8821,"theta":-0.0828,"rho":-0.3224,"theo":7.249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.37,"last_trade_time":"2026-02-11T12:44:52","percent_change":0.0,"prev_day_close":7.53500008583069},{"option":"SPY260630C00589000","bid":108.19,"bid_size":1.0,"ask":111.66,"ask_size":10.0,"iv":0.2598,"open_interest":3.0,"volume":0.0,"delta":0.8728,"gamma":0.002,"vega":0.8626,"theta":-0.059,"rho":1.5931,"theo":109.8995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.85,"last_trade_time":"2026-01-26T10:16:16","percent_change":0.0,"prev_day_close":107.320003509521},{"option":"SPY260630P00589000","bid":7.31,"bid_size":72.0,"ask":7.35,"ask_size":145.0,"iv":0.2558,"open_interest":19.0,"volume":0.0,"delta":-0.1318,"gamma":0.002,"vega":0.8892,"theta":-0.0833,"rho":-0.3262,"theo":7.3354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.71,"last_trade_time":"2026-01-05T11:58:38","percent_change":0.0,"prev_day_close":7.625},{"option":"SPY260630C00590000","bid":107.26,"bid_size":1.0,"ask":110.76,"ask_size":10.0,"iv":0.2548,"open_interest":652.0,"volume":0.0,"delta":0.8712,"gamma":0.002,"vega":0.8723,"theta":-0.0597,"rho":1.5926,"theo":108.9959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.85,"last_trade_time":"2026-02-10T12:22:46","percent_change":0.0,"prev_day_close":105.790000915527},{"option":"SPY260630P00590000","bid":7.39,"bid_size":155.0,"ask":7.44,"ask_size":145.0,"iv":0.2549,"open_interest":717.0,"volume":48.0,"delta":-0.1334,"gamma":0.0021,"vega":0.8959,"theta":-0.0836,"rho":-0.3298,"theo":7.4133,"change":-0.075,"open":7.16,"high":7.64,"low":6.92,"tick":"up","last_trade_price":7.64,"last_trade_time":"2026-02-18T14:39:25","percent_change":-0.972131,"prev_day_close":7.71499991416931},{"option":"SPY260630C00591000","bid":106.42,"bid_size":1.0,"ask":109.86,"ask_size":10.0,"iv":0.258,"open_interest":3.0,"volume":0.0,"delta":0.8695,"gamma":0.002,"vega":0.8821,"theta":-0.0603,"rho":1.5921,"theo":108.0933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.34,"last_trade_time":"2026-02-09T09:37:40","percent_change":0.0,"prev_day_close":105.534999847412},{"option":"SPY260630P00591000","bid":7.48,"bid_size":145.0,"ask":7.52,"ask_size":78.0,"iv":0.254,"open_interest":104.0,"volume":1.0,"delta":-0.1351,"gamma":0.0021,"vega":0.9035,"theta":-0.0841,"rho":-0.334,"theo":7.5113,"change":-0.765,"open":7.04,"high":7.04,"low":7.04,"tick":"down","last_trade_price":7.04,"last_trade_time":"2026-02-18T11:14:15","percent_change":-9.80141,"prev_day_close":7.8050000667572},{"option":"SPY260630C00592000","bid":105.46,"bid_size":1.0,"ask":108.96,"ask_size":10.0,"iv":0.257,"open_interest":6.0,"volume":0.0,"delta":0.8679,"gamma":0.0021,"vega":0.892,"theta":-0.061,"rho":1.5916,"theo":107.1917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.8,"last_trade_time":"2025-11-03T11:27:05","percent_change":0.0,"prev_day_close":104.639999389648},{"option":"SPY260630P00592000","bid":7.57,"bid_size":145.0,"ask":7.61,"ask_size":78.0,"iv":0.2531,"open_interest":29.0,"volume":0.0,"delta":-0.1368,"gamma":0.0021,"vega":0.9108,"theta":-0.0846,"rho":-0.3381,"theo":7.6008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.49,"last_trade_time":"2026-02-11T09:52:49","percent_change":0.0,"prev_day_close":7.90499997138977},{"option":"SPY260630C00593000","bid":104.56,"bid_size":1.0,"ask":108.06,"ask_size":10.0,"iv":0.2544,"open_interest":12.0,"volume":0.0,"delta":0.8662,"gamma":0.0021,"vega":0.902,"theta":-0.0616,"rho":1.591,"theo":106.291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.54,"last_trade_time":"2026-01-07T10:38:29","percent_change":0.0,"prev_day_close":103.75},{"option":"SPY260630P00593000","bid":7.66,"bid_size":145.0,"ask":7.71,"ask_size":145.0,"iv":0.2522,"open_interest":18.0,"volume":0.0,"delta":-0.1385,"gamma":0.0021,"vega":0.9183,"theta":-0.085,"rho":-0.3419,"theo":7.6915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.87,"last_trade_time":"2026-02-13T09:50:11","percent_change":0.0,"prev_day_close":7.99500012397766},{"option":"SPY260630C00594000","bid":103.66,"bid_size":1.0,"ask":107.16,"ask_size":10.0,"iv":0.2552,"open_interest":4.0,"volume":0.0,"delta":0.8645,"gamma":0.0021,"vega":0.912,"theta":-0.0623,"rho":1.5955,"theo":105.3914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.91,"last_trade_time":"2025-11-18T14:20:33","percent_change":0.0,"prev_day_close":102.840000152588},{"option":"SPY260630P00594000","bid":7.75,"bid_size":145.0,"ask":7.8,"ask_size":145.0,"iv":0.2513,"open_interest":586.0,"volume":0.0,"delta":-0.1403,"gamma":0.0022,"vega":0.9261,"theta":-0.0854,"rho":-0.346,"theo":7.7833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.63,"last_trade_time":"2026-02-05T09:30:29","percent_change":0.0,"prev_day_close":8.09499979019165},{"option":"SPY260630C00595000","bid":102.76,"bid_size":1.0,"ask":106.26,"ask_size":10.0,"iv":0.2468,"open_interest":835.0,"volume":0.0,"delta":0.8628,"gamma":0.0021,"vega":0.9191,"theta":-0.0629,"rho":1.5945,"theo":104.4958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.91,"last_trade_time":"2026-02-06T10:09:48","percent_change":0.0,"prev_day_close":102.584999084473},{"option":"SPY260630P00595000","bid":7.85,"bid_size":79.0,"ask":7.89,"ask_size":145.0,"iv":0.2505,"open_interest":576.0,"volume":1.0,"delta":-0.142,"gamma":0.0022,"vega":0.9341,"theta":-0.0858,"rho":-0.3501,"theo":7.8763,"change":-0.815,"open":7.38,"high":7.38,"low":7.38,"tick":"down","last_trade_price":7.38,"last_trade_time":"2026-02-18T11:10:42","percent_change":-9.94509,"prev_day_close":8.19500017166138},{"option":"SPY260630C00596000","bid":101.86,"bid_size":1.0,"ask":105.37,"ask_size":10.0,"iv":0.2532,"open_interest":11.0,"volume":0.0,"delta":0.861,"gamma":0.0022,"vega":0.9262,"theta":-0.0635,"rho":1.5934,"theo":103.6013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.18,"last_trade_time":"2025-12-15T09:57:44","percent_change":0.0,"prev_day_close":101.055000305176},{"option":"SPY260630P00596000","bid":7.94,"bid_size":145.0,"ask":7.98,"ask_size":78.0,"iv":0.2496,"open_interest":51.0,"volume":0.0,"delta":-0.1438,"gamma":0.0022,"vega":0.9421,"theta":-0.0863,"rho":-0.3542,"theo":7.9703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.02,"last_trade_time":"2026-02-13T09:49:32","percent_change":0.0,"prev_day_close":8.29500007629394},{"option":"SPY260630C00597000","bid":100.97,"bid_size":1.0,"ask":104.47,"ask_size":10.0,"iv":0.2506,"open_interest":3.0,"volume":0.0,"delta":0.8593,"gamma":0.0022,"vega":0.9333,"theta":-0.0642,"rho":1.5924,"theo":102.7079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.67,"last_trade_time":"2026-01-05T14:47:14","percent_change":0.0,"prev_day_close":100.165000915527},{"option":"SPY260630P00597000","bid":8.03,"bid_size":145.0,"ask":8.08,"ask_size":145.0,"iv":0.2487,"open_interest":34.0,"volume":0.0,"delta":-0.1456,"gamma":0.0022,"vega":0.9501,"theta":-0.0867,"rho":-0.3579,"theo":8.0656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.65,"last_trade_time":"2026-02-03T10:15:44","percent_change":0.0,"prev_day_close":8.39499998092651},{"option":"SPY260630C00598000","bid":100.07,"bid_size":5.0,"ask":103.58,"ask_size":10.0,"iv":0.2496,"open_interest":16.0,"volume":0.0,"delta":0.8575,"gamma":0.0022,"vega":0.9405,"theta":-0.0648,"rho":1.5913,"theo":101.8156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.65,"last_trade_time":"2025-12-01T13:39:12","percent_change":0.0,"prev_day_close":99.2899971008301},{"option":"SPY260630P00598000","bid":8.13,"bid_size":145.0,"ask":8.18,"ask_size":145.0,"iv":0.2478,"open_interest":27.0,"volume":0.0,"delta":-0.1474,"gamma":0.0023,"vega":0.9577,"theta":-0.0871,"rho":-0.3621,"theo":8.1625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.99,"last_trade_time":"2026-02-13T10:29:07","percent_change":0.0,"prev_day_close":8.49500036239624},{"option":"SPY260630C00599000","bid":99.18,"bid_size":1.0,"ask":102.69,"ask_size":10.0,"iv":0.2488,"open_interest":3.0,"volume":0.0,"delta":0.8557,"gamma":0.0022,"vega":0.9476,"theta":-0.0654,"rho":1.5901,"theo":100.9245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.31,"last_trade_time":"2026-02-13T09:46:47","percent_change":0.0,"prev_day_close":98.3699989318848},{"option":"SPY260630P00599000","bid":8.23,"bid_size":145.0,"ask":8.27,"ask_size":78.0,"iv":0.2469,"open_interest":41.0,"volume":0.0,"delta":-0.1493,"gamma":0.0023,"vega":0.9653,"theta":-0.0875,"rho":-0.3663,"theo":8.2607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.04,"last_trade_time":"2026-02-10T09:59:50","percent_change":0.0,"prev_day_close":8.59499979019165},{"option":"SPY260630C00600000","bid":98.29,"bid_size":1.0,"ask":101.79,"ask_size":10.0,"iv":0.2461,"open_interest":1552.0,"volume":1.0,"delta":0.8538,"gamma":0.0023,"vega":0.9548,"theta":-0.0661,"rho":1.5889,"theo":100.0344,"change":2.525,"open":100.0,"high":100.0,"low":100.0,"tick":"up","last_trade_price":100.0,"last_trade_time":"2026-02-18T09:58:02","percent_change":2.59041,"prev_day_close":97.4749984741211},{"option":"SPY260630P00600000","bid":8.33,"bid_size":167.0,"ask":8.37,"ask_size":166.0,"iv":0.2461,"open_interest":2175.0,"volume":71.0,"delta":-0.151,"gamma":0.0023,"vega":0.9726,"theta":-0.088,"rho":-0.3704,"theo":8.354,"change":-0.365,"open":8.35,"high":8.69,"low":7.73,"tick":"down","last_trade_price":8.34,"last_trade_time":"2026-02-18T16:12:31","percent_change":-4.19299,"prev_day_close":8.70499992370606},{"option":"SPY260630C00601000","bid":97.4,"bid_size":1.0,"ask":100.91,"ask_size":10.0,"iv":0.2451,"open_interest":5.0,"volume":0.0,"delta":0.852,"gamma":0.0023,"vega":0.9621,"theta":-0.0667,"rho":1.5876,"theo":99.1455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.44,"last_trade_time":"2025-11-18T13:10:26","percent_change":0.0,"prev_day_close":96.6349983215332},{"option":"SPY260630P00601000","bid":8.43,"bid_size":145.0,"ask":8.47,"ask_size":78.0,"iv":0.2451,"open_interest":17.0,"volume":0.0,"delta":-0.1531,"gamma":0.0024,"vega":0.9816,"theta":-0.0884,"rho":-0.3752,"theo":8.4607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.38,"last_trade_time":"2026-02-09T15:29:17","percent_change":0.0,"prev_day_close":8.80499982833862},{"option":"SPY260630C00602000","bid":96.51,"bid_size":5.0,"ask":100.02,"ask_size":10.0,"iv":0.2441,"open_interest":15.0,"volume":0.0,"delta":0.8501,"gamma":0.0023,"vega":0.9694,"theta":-0.0673,"rho":1.5863,"theo":98.2578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.74,"last_trade_time":"2026-01-16T14:04:33","percent_change":0.0,"prev_day_close":95.7400016784668},{"option":"SPY260630P00602000","bid":8.53,"bid_size":144.0,"ask":8.57,"ask_size":30.0,"iv":0.2443,"open_interest":47.0,"volume":1.0,"delta":-0.155,"gamma":0.0024,"vega":0.99,"theta":-0.0888,"rho":-0.3798,"theo":8.5625,"change":-0.655,"open":8.26,"high":8.26,"low":8.26,"tick":"down","last_trade_price":8.26,"last_trade_time":"2026-02-18T13:40:44","percent_change":-7.34717,"prev_day_close":8.91499996185303},{"option":"SPY260630C00603000","bid":95.63,"bid_size":1.0,"ask":99.13,"ask_size":10.0,"iv":0.2433,"open_interest":27.0,"volume":0.0,"delta":0.8482,"gamma":0.0024,"vega":0.9767,"theta":-0.068,"rho":1.5849,"theo":97.3712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.56,"last_trade_time":"2026-02-04T10:21:03","percent_change":0.0,"prev_day_close":94.8600006103516},{"option":"SPY260630P00603000","bid":8.63,"bid_size":144.0,"ask":8.68,"ask_size":144.0,"iv":0.2434,"open_interest":14.0,"volume":0.0,"delta":-0.157,"gamma":0.0024,"vega":0.9986,"theta":-0.0892,"rho":-0.3844,"theo":8.6655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.76,"last_trade_time":"2026-02-17T09:31:25","percent_change":0.0,"prev_day_close":9.02500009536743},{"option":"SPY260630C00604000","bid":94.74,"bid_size":5.0,"ask":98.25,"ask_size":10.0,"iv":0.2425,"open_interest":3.0,"volume":0.0,"delta":0.8462,"gamma":0.0024,"vega":0.984,"theta":-0.0686,"rho":1.5835,"theo":96.4858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":101.88,"last_trade_time":"2025-12-23T11:07:52","percent_change":0.0,"prev_day_close":93.9749984741211},{"option":"SPY260630P00604000","bid":8.74,"bid_size":144.0,"ask":8.78,"ask_size":78.0,"iv":0.2425,"open_interest":14.0,"volume":0.0,"delta":-0.159,"gamma":0.0024,"vega":1.0072,"theta":-0.0896,"rho":-0.3894,"theo":8.7699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.21,"last_trade_time":"2026-02-13T09:50:16","percent_change":0.0,"prev_day_close":9.13499975204468},{"option":"SPY260630C00605000","bid":93.86,"bid_size":1.0,"ask":97.36,"ask_size":10.0,"iv":0.2416,"open_interest":452.0,"volume":0.0,"delta":0.8443,"gamma":0.0024,"vega":0.9914,"theta":-0.0692,"rho":1.582,"theo":95.6016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.62,"last_trade_time":"2026-02-11T15:45:06","percent_change":0.0,"prev_day_close":93.6599998474121},{"option":"SPY260630P00605000","bid":8.84,"bid_size":154.0,"ask":8.89,"ask_size":144.0,"iv":0.2416,"open_interest":158.0,"volume":52.0,"delta":-0.161,"gamma":0.0025,"vega":1.0155,"theta":-0.0901,"rho":-0.3952,"theo":8.8762,"change":-0.685,"open":8.37,"high":8.56,"low":8.37,"tick":"up","last_trade_price":8.56,"last_trade_time":"2026-02-18T13:34:19","percent_change":-7.40941,"prev_day_close":9.24500036239624},{"option":"SPY260630C00606000","bid":92.98,"bid_size":1.0,"ask":96.48,"ask_size":10.0,"iv":0.2406,"open_interest":2.0,"volume":0.0,"delta":0.8423,"gamma":0.0024,"vega":0.9987,"theta":-0.0698,"rho":1.5805,"theo":94.7187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.6,"last_trade_time":"2026-01-27T09:53:30","percent_change":0.0,"prev_day_close":92.2199974060059},{"option":"SPY260630P00606000","bid":8.95,"bid_size":144.0,"ask":9.0,"ask_size":144.0,"iv":0.2407,"open_interest":13.0,"volume":0.0,"delta":-0.163,"gamma":0.0025,"vega":1.024,"theta":-0.0905,"rho":-0.3995,"theo":8.984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.73,"last_trade_time":"2026-02-09T09:32:52","percent_change":0.0,"prev_day_close":9.36500024795532},{"option":"SPY260630C00607000","bid":92.08,"bid_size":1.0,"ask":95.6,"ask_size":10.0,"iv":0.2397,"open_interest":4.0,"volume":0.0,"delta":0.8403,"gamma":0.0025,"vega":1.0061,"theta":-0.0705,"rho":1.5788,"theo":93.8369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.72,"last_trade_time":"2026-02-13T09:41:41","percent_change":0.0,"prev_day_close":91.3600006103516},{"option":"SPY260630P00607000","bid":9.06,"bid_size":142.0,"ask":9.11,"ask_size":142.0,"iv":0.2398,"open_interest":32.0,"volume":0.0,"delta":-0.1651,"gamma":0.0025,"vega":1.0322,"theta":-0.0909,"rho":-0.4042,"theo":9.0931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.84,"last_trade_time":"2026-02-09T09:32:51","percent_change":0.0,"prev_day_close":9.47499990463257},{"option":"SPY260630C00608000","bid":91.21,"bid_size":5.0,"ask":94.72,"ask_size":10.0,"iv":0.239,"open_interest":24.0,"volume":0.0,"delta":0.8382,"gamma":0.0025,"vega":1.0134,"theta":-0.0711,"rho":1.5772,"theo":92.9564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.86,"last_trade_time":"2026-01-26T11:08:19","percent_change":0.0,"prev_day_close":90.4799995422363},{"option":"SPY260630P00608000","bid":9.17,"bid_size":142.0,"ask":9.22,"ask_size":142.0,"iv":0.2389,"open_interest":61.0,"volume":3.0,"delta":-0.1672,"gamma":0.0026,"vega":1.0405,"theta":-0.0913,"rho":-0.4089,"theo":9.2035,"change":-0.395,"open":9.21,"high":9.21,"low":9.2,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T09:43:59","percent_change":-4.11673,"prev_day_close":9.59499979019165},{"option":"SPY260630C00609000","bid":90.34,"bid_size":5.0,"ask":93.84,"ask_size":10.0,"iv":0.238,"open_interest":3.0,"volume":0.0,"delta":0.8362,"gamma":0.0025,"vega":1.0208,"theta":-0.0717,"rho":1.5755,"theo":92.0771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.01,"last_trade_time":"2025-10-27T10:25:31","percent_change":0.0,"prev_day_close":89.6000022888184},{"option":"SPY260630P00609000","bid":9.28,"bid_size":142.0,"ask":9.33,"ask_size":142.0,"iv":0.238,"open_interest":13.0,"volume":0.0,"delta":-0.1693,"gamma":0.0026,"vega":1.0485,"theta":-0.0917,"rho":-0.4143,"theo":9.3156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.1,"last_trade_time":"2026-02-04T11:53:57","percent_change":0.0,"prev_day_close":9.71499967575073},{"option":"SPY260630C00610000","bid":89.48,"bid_size":1.0,"ask":92.97,"ask_size":10.0,"iv":0.2371,"open_interest":137.0,"volume":0.0,"delta":0.8341,"gamma":0.0026,"vega":1.0281,"theta":-0.0723,"rho":1.5737,"theo":91.1991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.67,"last_trade_time":"2026-02-17T14:25:12","percent_change":0.0,"prev_day_close":88.7350006103516},{"option":"SPY260630P00610000","bid":9.4,"bid_size":152.0,"ask":9.44,"ask_size":77.0,"iv":0.2372,"open_interest":400.0,"volume":52.0,"delta":-0.1713,"gamma":0.0026,"vega":1.0558,"theta":-0.0921,"rho":-0.4195,"theo":9.4223,"change":-0.585,"open":8.83,"high":9.66,"low":8.83,"tick":"down","last_trade_price":9.25,"last_trade_time":"2026-02-18T15:53:20","percent_change":-5.94814,"prev_day_close":9.83500003814697},{"option":"SPY260630C00611000","bid":89.47,"bid_size":4.0,"ask":91.35,"ask_size":4.0,"iv":0.2367,"open_interest":14.0,"volume":0.0,"delta":0.832,"gamma":0.0026,"vega":1.0354,"theta":-0.0729,"rho":1.572,"theo":90.3223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.45,"last_trade_time":"2026-02-04T09:53:55","percent_change":0.0,"prev_day_close":87.875},{"option":"SPY260630P00611000","bid":9.51,"bid_size":142.0,"ask":9.56,"ask_size":142.0,"iv":0.2363,"open_interest":96.0,"volume":0.0,"delta":-0.1736,"gamma":0.0026,"vega":1.0641,"theta":-0.0925,"rho":-0.4244,"theo":9.5444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.99,"last_trade_time":"2026-02-13T09:37:13","percent_change":0.0,"prev_day_close":9.95499992370606},{"option":"SPY260630C00612000","bid":88.6,"bid_size":4.0,"ask":90.47,"ask_size":4.0,"iv":0.2358,"open_interest":11.0,"volume":0.0,"delta":0.8298,"gamma":0.0026,"vega":1.0446,"theta":-0.0736,"rho":1.5701,"theo":89.4468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.8,"last_trade_time":"2025-10-27T14:05:37","percent_change":0.0,"prev_day_close":87.0},{"option":"SPY260630P00612000","bid":9.63,"bid_size":142.0,"ask":9.68,"ask_size":142.0,"iv":0.2355,"open_interest":141.0,"volume":0.0,"delta":-0.1756,"gamma":0.0027,"vega":1.0716,"theta":-0.0929,"rho":-0.4287,"theo":9.6535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.14,"last_trade_time":"2026-02-13T09:50:12","percent_change":0.0,"prev_day_close":10.0750002861023},{"option":"SPY260630C00613000","bid":87.73,"bid_size":4.0,"ask":89.6,"ask_size":4.0,"iv":0.2349,"open_interest":4.0,"volume":0.0,"delta":0.8277,"gamma":0.0027,"vega":1.0554,"theta":-0.0742,"rho":1.5683,"theo":88.5726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.5,"last_trade_time":"2026-01-16T15:59:56","percent_change":0.0,"prev_day_close":86.125},{"option":"SPY260630P00613000","bid":9.75,"bid_size":141.0,"ask":9.79,"ask_size":76.0,"iv":0.2345,"open_interest":32.0,"volume":0.0,"delta":-0.178,"gamma":0.0027,"vega":1.0801,"theta":-0.0933,"rho":-0.434,"theo":9.7785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.79,"last_trade_time":"2026-02-09T10:24:28","percent_change":0.0,"prev_day_close":10.2049999237061},{"option":"SPY260630C00614000","bid":86.86,"bid_size":4.0,"ask":88.72,"ask_size":4.0,"iv":0.234,"open_interest":6.0,"volume":0.0,"delta":0.8255,"gamma":0.0027,"vega":1.0665,"theta":-0.0748,"rho":1.5664,"theo":87.6997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.91,"last_trade_time":"2026-01-05T13:03:06","percent_change":0.0,"prev_day_close":85.2700004577637},{"option":"SPY260630P00614000","bid":9.87,"bid_size":141.0,"ask":9.91,"ask_size":76.0,"iv":0.2336,"open_interest":46.0,"volume":0.0,"delta":-0.1803,"gamma":0.0028,"vega":1.088,"theta":-0.0937,"rho":-0.4391,"theo":9.8978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.22,"last_trade_time":"2026-02-13T14:35:35","percent_change":0.0,"prev_day_close":10.3299999237061},{"option":"SPY260630C00615000","bid":86.0,"bid_size":4.0,"ask":87.84,"ask_size":4.0,"iv":0.233,"open_interest":128.0,"volume":0.0,"delta":0.8232,"gamma":0.0027,"vega":1.0777,"theta":-0.0754,"rho":1.5646,"theo":86.8281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.34,"last_trade_time":"2026-02-17T12:18:59","percent_change":0.0,"prev_day_close":84.3950004577637},{"option":"SPY260630P00615000","bid":9.99,"bid_size":153.0,"ask":10.04,"ask_size":175.0,"iv":0.2328,"open_interest":6185.0,"volume":21.0,"delta":-0.1824,"gamma":0.0028,"vega":1.0959,"theta":-0.0941,"rho":-0.4438,"theo":10.0109,"change":-0.7,"open":9.5,"high":9.75,"low":9.39,"tick":"up","last_trade_price":9.75,"last_trade_time":"2026-02-18T14:01:31","percent_change":-6.69857,"prev_day_close":10.4500002861023},{"option":"SPY260630C00616000","bid":85.13,"bid_size":4.0,"ask":86.97,"ask_size":4.0,"iv":0.2323,"open_interest":15.0,"volume":0.0,"delta":0.821,"gamma":0.0028,"vega":1.089,"theta":-0.076,"rho":1.5627,"theo":85.9577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.3,"last_trade_time":"2026-01-29T11:39:47","percent_change":0.0,"prev_day_close":83.5449981689453},{"option":"SPY260630P00616000","bid":10.11,"bid_size":141.0,"ask":10.16,"ask_size":141.0,"iv":0.2319,"open_interest":41.0,"volume":0.0,"delta":-0.1847,"gamma":0.0028,"vega":1.1046,"theta":-0.0945,"rho":-0.4491,"theo":10.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.56,"last_trade_time":"2026-01-30T10:07:05","percent_change":0.0,"prev_day_close":10.585000038147},{"option":"SPY260630C00617000","bid":84.27,"bid_size":4.0,"ask":86.1,"ask_size":4.0,"iv":0.2313,"open_interest":11.0,"volume":0.0,"delta":0.8187,"gamma":0.0028,"vega":1.0986,"theta":-0.0766,"rho":1.5661,"theo":85.0905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.97,"last_trade_time":"2026-02-02T13:33:54","percent_change":0.0,"prev_day_close":82.6749992370606},{"option":"SPY260630P00617000","bid":10.24,"bid_size":76.0,"ask":10.28,"ask_size":76.0,"iv":0.2311,"open_interest":237.0,"volume":3.0,"delta":-0.1871,"gamma":0.0028,"vega":1.1136,"theta":-0.0949,"rho":-0.4543,"theo":10.2565,"change":-1.02,"open":9.7,"high":9.7,"low":9.7,"tick":"down","last_trade_price":9.7,"last_trade_time":"2026-02-18T12:32:12","percent_change":-9.51492,"prev_day_close":10.7199997901916},{"option":"SPY260630C00618000","bid":83.4,"bid_size":4.0,"ask":85.24,"ask_size":4.0,"iv":0.2304,"open_interest":19.0,"volume":0.0,"delta":0.8164,"gamma":0.0028,"vega":1.1064,"theta":-0.0772,"rho":1.5636,"theo":84.2266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.17,"last_trade_time":"2026-01-29T10:06:59","percent_change":0.0,"prev_day_close":81.814998626709},{"option":"SPY260630P00618000","bid":10.36,"bid_size":141.0,"ask":10.41,"ask_size":141.0,"iv":0.2301,"open_interest":297.0,"volume":0.0,"delta":-0.1896,"gamma":0.0029,"vega":1.1228,"theta":-0.0952,"rho":-0.4593,"theo":10.3897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.07,"last_trade_time":"2026-02-13T09:50:17","percent_change":0.0,"prev_day_close":10.8550000190735},{"option":"SPY260630C00619000","bid":82.55,"bid_size":4.0,"ask":84.36,"ask_size":4.0,"iv":0.2294,"open_interest":12.0,"volume":0.0,"delta":0.814,"gamma":0.0029,"vega":1.1143,"theta":-0.0777,"rho":1.5611,"theo":83.3641,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.72,"last_trade_time":"2026-01-26T09:53:24","percent_change":0.0,"prev_day_close":80.9700012207031},{"option":"SPY260630P00619000","bid":10.49,"bid_size":140.0,"ask":10.54,"ask_size":140.0,"iv":0.2293,"open_interest":362.0,"volume":0.0,"delta":-0.1919,"gamma":0.0029,"vega":1.1306,"theta":-0.0956,"rho":-0.4644,"theo":10.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.12,"last_trade_time":"2026-02-05T10:44:11","percent_change":0.0,"prev_day_close":10.9850001335144},{"option":"SPY260630C00620000","bid":81.69,"bid_size":4.0,"ask":83.49,"ask_size":4.0,"iv":0.2292,"open_interest":392.0,"volume":0.0,"delta":0.8116,"gamma":0.0029,"vega":1.1222,"theta":-0.0783,"rho":1.5585,"theo":82.5031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.02,"last_trade_time":"2026-02-13T14:59:10","percent_change":0.0,"prev_day_close":80.0950012207031},{"option":"SPY260630P00620000","bid":10.62,"bid_size":149.0,"ask":10.67,"ask_size":173.0,"iv":0.2284,"open_interest":2768.0,"volume":13.0,"delta":-0.1943,"gamma":0.003,"vega":1.1388,"theta":-0.096,"rho":-0.4702,"theo":10.638,"change":-0.655,"open":10.16,"high":11.0,"low":9.97,"tick":"down","last_trade_price":10.47,"last_trade_time":"2026-02-18T15:57:29","percent_change":-5.88764,"prev_day_close":11.125},{"option":"SPY260630C00621000","bid":80.83,"bid_size":4.0,"ask":82.62,"ask_size":4.0,"iv":0.2276,"open_interest":45.0,"volume":0.0,"delta":0.8092,"gamma":0.0029,"vega":1.13,"theta":-0.0789,"rho":1.5558,"theo":81.6436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.33,"last_trade_time":"2025-12-03T13:54:55","percent_change":0.0,"prev_day_close":79.25},{"option":"SPY260630P00621000","bid":10.75,"bid_size":140.0,"ask":10.8,"ask_size":140.0,"iv":0.2274,"open_interest":196.0,"volume":1.0,"delta":-0.197,"gamma":0.003,"vega":1.1473,"theta":-0.0964,"rho":-0.4756,"theo":10.777,"change":-1.065,"open":10.2,"high":10.2,"low":10.2,"tick":"up","last_trade_price":10.2,"last_trade_time":"2026-02-18T12:41:37","percent_change":-9.45406,"prev_day_close":11.2649998664856},{"option":"SPY260630C00622000","bid":79.98,"bid_size":5.0,"ask":81.76,"ask_size":5.0,"iv":0.2267,"open_interest":100.0,"volume":0.0,"delta":0.8068,"gamma":0.003,"vega":1.1379,"theta":-0.0794,"rho":1.5531,"theo":80.7857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.12,"last_trade_time":"2025-12-31T11:44:49","percent_change":0.0,"prev_day_close":78.4099998474121},{"option":"SPY260630P00622000","bid":10.88,"bid_size":140.0,"ask":10.93,"ask_size":76.0,"iv":0.2267,"open_interest":205.0,"volume":0.0,"delta":-0.1993,"gamma":0.003,"vega":1.1554,"theta":-0.0967,"rho":-0.481,"theo":10.9009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.37,"last_trade_time":"2026-02-17T15:20:25","percent_change":0.0,"prev_day_close":11.4050002098084},{"option":"SPY260630C00623000","bid":79.13,"bid_size":5.0,"ask":80.9,"ask_size":5.0,"iv":0.2258,"open_interest":63.0,"volume":0.0,"delta":0.8043,"gamma":0.003,"vega":1.1458,"theta":-0.08,"rho":1.5503,"theo":79.9293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.88,"last_trade_time":"2026-01-30T10:35:02","percent_change":0.0,"prev_day_close":77.5250015258789},{"option":"SPY260630P00623000","bid":11.02,"bid_size":140.0,"ask":11.07,"ask_size":140.0,"iv":0.2257,"open_interest":244.0,"volume":0.0,"delta":-0.2018,"gamma":0.0031,"vega":1.1647,"theta":-0.0971,"rho":-0.487,"theo":11.0347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.5,"last_trade_time":"2026-02-13T15:31:55","percent_change":0.0,"prev_day_close":11.5450000762939},{"option":"SPY260630C00624000","bid":78.28,"bid_size":5.0,"ask":80.04,"ask_size":5.0,"iv":0.2249,"open_interest":65.0,"volume":0.0,"delta":0.8018,"gamma":0.003,"vega":1.1538,"theta":-0.0806,"rho":1.5475,"theo":79.0744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.21,"last_trade_time":"2026-01-07T12:49:21","percent_change":0.0,"prev_day_close":76.7050018310547},{"option":"SPY260630P00624000","bid":11.16,"bid_size":75.0,"ask":11.21,"ask_size":139.0,"iv":0.2249,"open_interest":35.0,"volume":0.0,"delta":-0.2044,"gamma":0.0031,"vega":1.1742,"theta":-0.0975,"rho":-0.4925,"theo":11.1702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-01-22T15:37:21","percent_change":0.0,"prev_day_close":11.6900000572205},{"option":"SPY260630C00625000","bid":77.43,"bid_size":5.0,"ask":79.18,"ask_size":5.0,"iv":0.2239,"open_interest":189.0,"volume":0.0,"delta":0.7992,"gamma":0.0031,"vega":1.1617,"theta":-0.0811,"rho":1.5446,"theo":78.2212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.82,"last_trade_time":"2026-02-17T12:18:59","percent_change":0.0,"prev_day_close":75.8400001525879},{"option":"SPY260630P00625000","bid":11.29,"bid_size":149.0,"ask":11.35,"ask_size":144.0,"iv":0.224,"open_interest":4537.0,"volume":49.0,"delta":-0.207,"gamma":0.0031,"vega":1.1834,"theta":-0.0978,"rho":-0.4985,"theo":11.3075,"change":-0.175,"open":11.76,"high":11.76,"low":10.66,"tick":"up","last_trade_price":11.66,"last_trade_time":"2026-02-18T14:55:42","percent_change":-1.47867,"prev_day_close":11.835000038147},{"option":"SPY260630C00626000","bid":76.58,"bid_size":5.0,"ask":78.32,"ask_size":5.0,"iv":0.2231,"open_interest":6.0,"volume":0.0,"delta":0.7967,"gamma":0.0031,"vega":1.1696,"theta":-0.0817,"rho":1.5415,"theo":77.3696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.23,"last_trade_time":"2026-02-12T13:09:58","percent_change":0.0,"prev_day_close":75.0},{"option":"SPY260630P00626000","bid":11.43,"bid_size":139.0,"ask":11.49,"ask_size":139.0,"iv":0.2231,"open_interest":213.0,"volume":0.0,"delta":-0.2097,"gamma":0.0032,"vega":1.1922,"theta":-0.0982,"rho":-0.5056,"theo":11.4473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.14,"last_trade_time":"2026-02-13T15:51:37","percent_change":0.0,"prev_day_close":11.9850001335144},{"option":"SPY260630C00627000","bid":75.73,"bid_size":5.0,"ask":77.46,"ask_size":5.0,"iv":0.2222,"open_interest":12.0,"volume":0.0,"delta":0.7941,"gamma":0.0031,"vega":1.1776,"theta":-0.0822,"rho":1.5384,"theo":76.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.46,"last_trade_time":"2026-01-13T15:33:53","percent_change":0.0,"prev_day_close":74.1800003051758},{"option":"SPY260630P00627000","bid":11.58,"bid_size":75.0,"ask":11.63,"ask_size":139.0,"iv":0.2222,"open_interest":23.0,"volume":0.0,"delta":-0.2124,"gamma":0.0032,"vega":1.201,"theta":-0.0985,"rho":-0.5115,"theo":11.5892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.65,"last_trade_time":"2026-02-13T10:00:31","percent_change":0.0,"prev_day_close":12.1349997520447},{"option":"SPY260630C00628000","bid":74.89,"bid_size":5.0,"ask":76.61,"ask_size":5.0,"iv":0.2213,"open_interest":29.0,"volume":0.0,"delta":0.7914,"gamma":0.0032,"vega":1.1855,"theta":-0.0828,"rho":1.5353,"theo":75.6714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.3,"last_trade_time":"2026-02-03T09:38:38","percent_change":0.0,"prev_day_close":73.3449974060059},{"option":"SPY260630P00628000","bid":11.72,"bid_size":139.0,"ask":11.77,"ask_size":139.0,"iv":0.2213,"open_interest":121.0,"volume":0.0,"delta":-0.2151,"gamma":0.0032,"vega":1.2099,"theta":-0.0989,"rho":-0.5172,"theo":11.7329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.49,"last_trade_time":"2026-02-12T10:12:58","percent_change":0.0,"prev_day_close":12.289999961853},{"option":"SPY260630C00629000","bid":74.05,"bid_size":5.0,"ask":75.75,"ask_size":5.0,"iv":0.2204,"open_interest":20.0,"volume":0.0,"delta":0.7887,"gamma":0.0032,"vega":1.1934,"theta":-0.0833,"rho":1.532,"theo":74.8248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.0,"last_trade_time":"2026-01-14T11:00:56","percent_change":0.0,"prev_day_close":72.5050010681152},{"option":"SPY260630P00629000","bid":11.87,"bid_size":74.0,"ask":11.92,"ask_size":138.0,"iv":0.2204,"open_interest":155.0,"volume":0.0,"delta":-0.218,"gamma":0.0033,"vega":1.219,"theta":-0.0992,"rho":-0.5242,"theo":11.8879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.55,"last_trade_time":"2026-02-05T14:22:02","percent_change":0.0,"prev_day_close":12.4450001716614},{"option":"SPY260630C00630000","bid":73.21,"bid_size":5.0,"ask":74.9,"ask_size":5.0,"iv":0.2201,"open_interest":160.0,"volume":0.0,"delta":0.786,"gamma":0.0032,"vega":1.2012,"theta":-0.0838,"rho":1.5287,"theo":73.98,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.09,"last_trade_time":"2026-02-17T11:16:31","percent_change":0.0,"prev_day_close":71.6550025939941},{"option":"SPY260630P00630000","bid":12.01,"bid_size":148.0,"ask":12.07,"ask_size":168.0,"iv":0.2195,"open_interest":1599.0,"volume":54.0,"delta":-0.2207,"gamma":0.0033,"vega":1.227,"theta":-0.0995,"rho":-0.5306,"theo":12.023,"change":-0.095,"open":12.35,"high":12.5,"low":11.29,"tick":"up","last_trade_price":12.5,"last_trade_time":"2026-02-18T15:16:23","percent_change":-0.754266,"prev_day_close":12.5949997901916},{"option":"SPY260630C00631000","bid":72.37,"bid_size":5.0,"ask":74.05,"ask_size":5.0,"iv":0.2186,"open_interest":9.0,"volume":0.0,"delta":0.7833,"gamma":0.0033,"vega":1.209,"theta":-0.0844,"rho":1.5253,"theo":73.1369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.87,"last_trade_time":"2026-02-04T13:14:13","percent_change":0.0,"prev_day_close":70.8250007629394},{"option":"SPY260630P00631000","bid":12.16,"bid_size":138.0,"ask":12.21,"ask_size":30.0,"iv":0.2186,"open_interest":44.0,"volume":0.0,"delta":-0.2236,"gamma":0.0034,"vega":1.2354,"theta":-0.0999,"rho":-0.5364,"theo":12.1858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-11T09:44:36","percent_change":0.0,"prev_day_close":12.7599997520447},{"option":"SPY260630C00632000","bid":71.54,"bid_size":5.0,"ask":73.21,"ask_size":5.0,"iv":0.2177,"open_interest":24.0,"volume":0.0,"delta":0.7805,"gamma":0.0033,"vega":1.2168,"theta":-0.0849,"rho":1.5219,"theo":72.2955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.12,"last_trade_time":"2026-01-23T12:41:14","percent_change":0.0,"prev_day_close":70.0050010681152},{"option":"SPY260630P00632000","bid":12.32,"bid_size":74.0,"ask":12.37,"ask_size":138.0,"iv":0.2177,"open_interest":504.0,"volume":0.0,"delta":-0.2265,"gamma":0.0034,"vega":1.2437,"theta":-0.1002,"rho":-0.5423,"theo":12.3375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.65,"last_trade_time":"2026-02-09T12:20:15","percent_change":0.0,"prev_day_close":12.9200000762939},{"option":"SPY260630C00633000","bid":70.7,"bid_size":5.0,"ask":72.36,"ask_size":5.0,"iv":0.2168,"open_interest":14.0,"volume":0.0,"delta":0.7777,"gamma":0.0034,"vega":1.2255,"theta":-0.0854,"rho":1.5184,"theo":71.4559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.68,"last_trade_time":"2026-01-08T14:24:06","percent_change":0.0,"prev_day_close":69.1749992370606},{"option":"SPY260630P00633000","bid":12.47,"bid_size":138.0,"ask":12.52,"ask_size":138.0,"iv":0.2167,"open_interest":19.0,"volume":0.0,"delta":-0.2294,"gamma":0.0034,"vega":1.2519,"theta":-0.1005,"rho":-0.5489,"theo":12.4911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.29,"last_trade_time":"2026-02-03T13:39:02","percent_change":0.0,"prev_day_close":13.085000038147},{"option":"SPY260630C00634000","bid":68.89,"bid_size":10.0,"ask":72.4,"ask_size":10.0,"iv":0.2159,"open_interest":29.0,"volume":12.0,"delta":0.7748,"gamma":0.0034,"vega":1.2371,"theta":-0.0859,"rho":1.515,"theo":70.6181,"change":0.53,"open":68.86,"high":68.86,"low":68.86,"tick":"down","last_trade_price":68.86,"last_trade_time":"2026-02-18T09:51:03","percent_change":0.775645,"prev_day_close":68.3300018310547},{"option":"SPY260630P00634000","bid":12.63,"bid_size":74.0,"ask":12.68,"ask_size":136.0,"iv":0.2159,"open_interest":159.0,"volume":0.0,"delta":-0.2324,"gamma":0.0035,"vega":1.2601,"theta":-0.1008,"rho":-0.5551,"theo":12.6468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.89,"last_trade_time":"2026-02-03T14:02:58","percent_change":0.0,"prev_day_close":13.25},{"option":"SPY260630C00635000","bid":68.05,"bid_size":10.0,"ask":71.57,"ask_size":10.0,"iv":0.215,"open_interest":351.0,"volume":1.0,"delta":0.7719,"gamma":0.0034,"vega":1.249,"theta":-0.0864,"rho":1.5115,"theo":69.7821,"change":4.175,"open":71.67,"high":71.67,"low":71.67,"tick":"up","last_trade_price":71.67,"last_trade_time":"2026-02-18T10:48:54","percent_change":6.18565,"prev_day_close":67.4949989318848},{"option":"SPY260630P00635000","bid":12.78,"bid_size":146.0,"ask":12.84,"ask_size":136.0,"iv":0.215,"open_interest":982.0,"volume":2.0,"delta":-0.2351,"gamma":0.0035,"vega":1.2686,"theta":-0.1011,"rho":-0.5606,"theo":12.7941,"change":-1.23,"open":12.19,"high":12.19,"low":12.19,"tick":"no_change","last_trade_price":12.19,"last_trade_time":"2026-02-18T13:25:28","percent_change":-9.16543,"prev_day_close":13.4200000762939},{"option":"SPY260630C00636000","bid":67.22,"bid_size":10.0,"ask":70.74,"ask_size":10.0,"iv":0.2141,"open_interest":37.0,"volume":4.0,"delta":0.769,"gamma":0.0035,"vega":1.2609,"theta":-0.0869,"rho":1.508,"theo":68.9479,"change":3.5,"open":70.2,"high":70.2,"low":70.2,"tick":"no_change","last_trade_price":70.2,"last_trade_time":"2026-02-18T11:57:47","percent_change":5.24738,"prev_day_close":66.7000007629394},{"option":"SPY260630P00636000","bid":12.94,"bid_size":136.0,"ask":13.0,"ask_size":136.0,"iv":0.2142,"open_interest":40.0,"volume":0.0,"delta":-0.2382,"gamma":0.0036,"vega":1.2778,"theta":-0.1014,"rho":-0.5667,"theo":12.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.1,"last_trade_time":"2026-02-13T10:54:59","percent_change":0.0,"prev_day_close":13.585000038147},{"option":"SPY260630C00637000","bid":66.39,"bid_size":10.0,"ask":69.91,"ask_size":10.0,"iv":0.2132,"open_interest":33.0,"volume":0.0,"delta":0.766,"gamma":0.0035,"vega":1.2719,"theta":-0.0874,"rho":1.5102,"theo":68.1166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.33,"last_trade_time":"2026-02-17T11:44:45","percent_change":0.0,"prev_day_close":65.8549995422363},{"option":"SPY260630P00637000","bid":13.11,"bid_size":74.0,"ask":13.16,"ask_size":136.0,"iv":0.2132,"open_interest":276.0,"volume":0.0,"delta":-0.2414,"gamma":0.0036,"vega":1.2873,"theta":-0.1017,"rho":-0.5729,"theo":13.1262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.8,"last_trade_time":"2026-02-12T15:50:23","percent_change":0.0,"prev_day_close":13.7599997520447},{"option":"SPY260630C00638000","bid":65.56,"bid_size":10.0,"ask":69.08,"ask_size":10.0,"iv":0.2123,"open_interest":25.0,"volume":0.0,"delta":0.763,"gamma":0.0036,"vega":1.28,"theta":-0.0879,"rho":1.5059,"theo":67.2902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.21,"last_trade_time":"2025-11-06T13:29:44","percent_change":0.0,"prev_day_close":65.060001373291},{"option":"SPY260630P00638000","bid":13.27,"bid_size":136.0,"ask":13.33,"ask_size":136.0,"iv":0.2123,"open_interest":31.0,"volume":0.0,"delta":-0.2446,"gamma":0.0036,"vega":1.2957,"theta":-0.102,"rho":-0.5791,"theo":13.2911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.6,"last_trade_time":"2026-02-10T12:06:50","percent_change":0.0,"prev_day_close":13.9299998283386},{"option":"SPY260630C00639000","bid":64.74,"bid_size":10.0,"ask":68.25,"ask_size":10.0,"iv":0.2114,"open_interest":11.0,"volume":0.0,"delta":0.76,"gamma":0.0036,"vega":1.2881,"theta":-0.0883,"rho":1.5016,"theo":66.4659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.46,"last_trade_time":"2026-01-20T11:22:46","percent_change":0.0,"prev_day_close":64.2350006103516},{"option":"SPY260630P00639000","bid":13.44,"bid_size":136.0,"ask":13.49,"ask_size":136.0,"iv":0.2113,"open_interest":44.0,"volume":0.0,"delta":-0.2477,"gamma":0.0037,"vega":1.3038,"theta":-0.1023,"rho":-0.5865,"theo":13.4581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.61,"last_trade_time":"2026-02-05T14:30:07","percent_change":0.0,"prev_day_close":14.1100001335144},{"option":"SPY260630C00640000","bid":65.17,"bid_size":23.0,"ask":66.23,"ask_size":10.0,"iv":0.2103,"open_interest":233.0,"volume":177.0,"delta":0.7568,"gamma":0.0036,"vega":1.2961,"theta":-0.0888,"rho":1.4972,"theo":65.6394,"change":3.02,"open":64.42,"high":67.46,"low":64.42,"tick":"down","last_trade_price":66.43,"last_trade_time":"2026-02-18T13:49:37","percent_change":4.76266,"prev_day_close":63.4099998474121},{"option":"SPY260630P00640000","bid":13.61,"bid_size":145.0,"ask":13.66,"ask_size":135.0,"iv":0.2104,"open_interest":5836.0,"volume":167.0,"delta":-0.2508,"gamma":0.0037,"vega":1.3117,"theta":-0.1025,"rho":-0.5932,"theo":13.6137,"change":-0.635,"open":13.26,"high":14.0,"low":12.7,"tick":"up","last_trade_price":13.65,"last_trade_time":"2026-02-18T16:06:37","percent_change":-4.44522,"prev_day_close":14.2850003242493},{"option":"SPY260630C00641000","bid":63.09,"bid_size":10.0,"ask":66.61,"ask_size":10.0,"iv":0.2095,"open_interest":22.0,"volume":0.0,"delta":0.7537,"gamma":0.0037,"vega":1.3041,"theta":-0.0892,"rho":1.4928,"theo":64.8236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.41,"last_trade_time":"2026-02-12T13:29:26","percent_change":0.0,"prev_day_close":62.605001449585},{"option":"SPY260630P00641000","bid":13.78,"bid_size":135.0,"ask":13.83,"ask_size":73.0,"iv":0.2096,"open_interest":55.0,"volume":0.0,"delta":-0.2539,"gamma":0.0038,"vega":1.3198,"theta":-0.1028,"rho":-0.599,"theo":13.7874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.39,"last_trade_time":"2026-02-17T09:34:12","percent_change":0.0,"prev_day_close":14.4699997901916},{"option":"SPY260630C00642000","bid":62.27,"bid_size":10.0,"ask":65.79,"ask_size":10.0,"iv":0.2086,"open_interest":33.0,"volume":0.0,"delta":0.7506,"gamma":0.0037,"vega":1.3121,"theta":-0.0897,"rho":1.4883,"theo":64.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.74,"last_trade_time":"2026-02-17T10:17:31","percent_change":0.0,"prev_day_close":61.8099994659424},{"option":"SPY260630P00642000","bid":13.95,"bid_size":135.0,"ask":14.01,"ask_size":135.0,"iv":0.2087,"open_interest":205.0,"volume":0.0,"delta":-0.2572,"gamma":0.0038,"vega":1.3289,"theta":-0.1031,"rho":-0.6052,"theo":13.9609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.5,"last_trade_time":"2026-02-12T10:12:58","percent_change":0.0,"prev_day_close":14.6500000953674},{"option":"SPY260630C00643000","bid":61.46,"bid_size":10.0,"ask":64.97,"ask_size":10.0,"iv":0.2077,"open_interest":40.0,"volume":0.0,"delta":0.7473,"gamma":0.0038,"vega":1.3201,"theta":-0.0901,"rho":1.4837,"theo":63.1898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.53,"last_trade_time":"2025-12-31T15:08:33","percent_change":0.0,"prev_day_close":60.9749984741211},{"option":"SPY260630P00643000","bid":14.13,"bid_size":135.0,"ask":14.18,"ask_size":73.0,"iv":0.2078,"open_interest":285.0,"volume":0.0,"delta":-0.2605,"gamma":0.0038,"vega":1.3386,"theta":-0.1034,"rho":-0.6128,"theo":14.1367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.25,"last_trade_time":"2026-02-13T10:33:00","percent_change":0.0,"prev_day_close":14.8400001525879},{"option":"SPY260630C00644000","bid":60.64,"bid_size":10.0,"ask":64.16,"ask_size":10.0,"iv":0.2068,"open_interest":43.0,"volume":0.0,"delta":0.7441,"gamma":0.0038,"vega":1.328,"theta":-0.0906,"rho":1.479,"theo":62.3762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.82,"last_trade_time":"2026-02-17T13:29:04","percent_change":0.0,"prev_day_close":60.185001373291},{"option":"SPY260630P00644000","bid":14.31,"bid_size":135.0,"ask":14.36,"ask_size":73.0,"iv":0.2069,"open_interest":72.0,"volume":0.0,"delta":-0.2639,"gamma":0.0039,"vega":1.3478,"theta":-0.1036,"rho":-0.6205,"theo":14.3152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.44,"last_trade_time":"2026-02-13T10:33:00","percent_change":0.0,"prev_day_close":15.0300002098084},{"option":"SPY260630C00645000","bid":60.53,"bid_size":4.0,"ask":62.14,"ask_size":4.0,"iv":0.2059,"open_interest":171.0,"volume":9.0,"delta":0.7408,"gamma":0.0038,"vega":1.336,"theta":-0.091,"rho":1.4741,"theo":61.5606,"change":2.585,"open":61.99,"high":61.99,"low":61.97,"tick":"down","last_trade_price":61.97,"last_trade_time":"2026-02-18T14:26:59","percent_change":4.35295,"prev_day_close":59.3850002288818},{"option":"SPY260630P00645000","bid":14.49,"bid_size":144.0,"ask":14.55,"ask_size":134.0,"iv":0.206,"open_interest":682.0,"volume":21.0,"delta":-0.2673,"gamma":0.0039,"vega":1.3561,"theta":-0.1039,"rho":-0.6294,"theo":14.4972,"change":-1.56,"open":14.79,"high":14.79,"low":13.66,"tick":"no_change","last_trade_price":13.66,"last_trade_time":"2026-02-18T10:48:49","percent_change":-10.2497,"prev_day_close":15.2199997901916},{"option":"SPY260630C00650000","bid":57.24,"bid_size":33.0,"ask":58.02,"ask_size":56.0,"iv":0.2012,"open_interest":1557.0,"volume":43.0,"delta":0.7236,"gamma":0.0041,"vega":1.3748,"theta":-0.093,"rho":1.4484,"theo":57.5394,"change":1.705,"open":58.44,"high":58.86,"low":57.11,"tick":"down","last_trade_price":57.11,"last_trade_time":"2026-02-18T14:51:29","percent_change":3.07734,"prev_day_close":55.4050006866455},{"option":"SPY260630P00650000","bid":15.44,"bid_size":73.0,"ask":15.49,"ask_size":133.0,"iv":0.2015,"open_interest":2491.0,"volume":136.0,"delta":-0.2851,"gamma":0.0042,"vega":1.3973,"theta":-0.105,"rho":-0.6648,"theo":15.4467,"change":-0.895,"open":16.0,"high":16.0,"low":14.5,"tick":"up","last_trade_price":15.32,"last_trade_time":"2026-02-18T15:48:32","percent_change":-5.51958,"prev_day_close":16.2150001525879},{"option":"SPY260630C00655000","bid":51.85,"bid_size":10.0,"ask":55.37,"ask_size":10.0,"iv":0.1968,"open_interest":273.0,"volume":12.0,"delta":0.7052,"gamma":0.0043,"vega":1.425,"theta":-0.0947,"rho":1.4272,"theo":53.5849,"change":1.63,"open":54.42,"high":54.42,"low":53.15,"tick":"down","last_trade_price":53.15,"last_trade_time":"2026-02-18T14:51:29","percent_change":3.16382,"prev_day_close":51.5200004577637},{"option":"SPY260630P00655000","bid":16.45,"bid_size":133.0,"ask":16.51,"ask_size":133.0,"iv":0.1969,"open_interest":1235.0,"volume":47.0,"delta":-0.3042,"gamma":0.0044,"vega":1.4377,"theta":-0.1058,"rho":-0.7012,"theo":16.4666,"change":-0.52,"open":16.92,"high":16.92,"low":15.35,"tick":"up","last_trade_price":16.78,"last_trade_time":"2026-02-18T15:36:23","percent_change":-3.00578,"prev_day_close":17.3000001907349},{"option":"SPY260630C00660000","bid":48.04,"bid_size":10.0,"ask":51.49,"ask_size":10.0,"iv":0.1922,"open_interest":621.0,"volume":1.0,"delta":0.6857,"gamma":0.0045,"vega":1.4619,"theta":-0.0961,"rho":1.395,"theo":49.7151,"change":0.505,"open":48.2,"high":48.2,"low":48.2,"tick":"up","last_trade_price":48.2,"last_trade_time":"2026-02-18T09:37:16","percent_change":1.05881,"prev_day_close":47.6949996948242},{"option":"SPY260630P00660000","bid":17.54,"bid_size":130.0,"ask":17.6,"ask_size":151.0,"iv":0.1923,"open_interest":1595.0,"volume":103.0,"delta":-0.3246,"gamma":0.0046,"vega":1.4767,"theta":-0.1065,"rho":-0.7398,"theo":17.5641,"change":-1.185,"open":18.04,"high":18.28,"low":16.56,"tick":"down","last_trade_price":17.27,"last_trade_time":"2026-02-18T15:57:46","percent_change":-6.42102,"prev_day_close":18.4549999237061},{"option":"SPY260630C00665000","bid":44.24,"bid_size":10.0,"ask":47.7,"ask_size":10.0,"iv":0.1877,"open_interest":954.0,"volume":11.0,"delta":0.6648,"gamma":0.0047,"vega":1.4966,"theta":-0.0973,"rho":1.3596,"theo":45.9214,"change":1.61,"open":45.21,"high":47.19,"low":45.21,"tick":"down","last_trade_price":45.57,"last_trade_time":"2026-02-18T14:43:03","percent_change":3.66242,"prev_day_close":43.9600009918213},{"option":"SPY260630P00665000","bid":18.72,"bid_size":128.0,"ask":18.78,"ask_size":69.0,"iv":0.1877,"open_interest":920.0,"volume":22.0,"delta":-0.3465,"gamma":0.0049,"vega":1.5128,"theta":-0.1069,"rho":-0.7797,"theo":18.7519,"change":-0.465,"open":18.55,"high":19.25,"low":17.64,"tick":"up","last_trade_price":19.25,"last_trade_time":"2026-02-18T14:38:46","percent_change":-2.35861,"prev_day_close":19.7150001525879},{"option":"SPY260630C00670000","bid":42.01,"bid_size":37.0,"ask":42.47,"ask_size":37.0,"iv":0.1833,"open_interest":2220.0,"volume":13.0,"delta":0.6425,"gamma":0.005,"vega":1.5339,"theta":-0.0981,"rho":1.3222,"theo":42.2103,"change":3.38,"open":41.0,"high":43.72,"low":41.0,"tick":"up","last_trade_price":43.72,"last_trade_time":"2026-02-18T13:16:39","percent_change":8.37878,"prev_day_close":40.3400001525879},{"option":"SPY260630P00670000","bid":19.99,"bid_size":126.0,"ask":20.06,"ask_size":68.0,"iv":0.1831,"open_interest":932.0,"volume":8.0,"delta":-0.3699,"gamma":0.0052,"vega":1.5451,"theta":-0.1071,"rho":-0.818,"theo":20.0347,"change":-0.46,"open":19.83,"high":20.62,"low":18.7,"tick":"up","last_trade_price":20.62,"last_trade_time":"2026-02-18T15:19:33","percent_change":-2.18217,"prev_day_close":21.0800008773804},{"option":"SPY260630C00675000","bid":36.85,"bid_size":10.0,"ask":40.37,"ask_size":10.0,"iv":0.1787,"open_interest":481.0,"volume":6.0,"delta":0.6188,"gamma":0.0052,"vega":1.5661,"theta":-0.0984,"rho":1.2856,"theo":38.6084,"change":3.23,"open":36.99,"high":40.1,"low":36.99,"tick":"down","last_trade_price":40.02,"last_trade_time":"2026-02-18T13:16:39","percent_change":8.77956,"prev_day_close":36.7900009155273},{"option":"SPY260630P00675000","bid":21.38,"bid_size":124.0,"ask":21.45,"ask_size":124.0,"iv":0.1786,"open_interest":836.0,"volume":43.0,"delta":-0.395,"gamma":0.0054,"vega":1.5734,"theta":-0.1069,"rho":-0.8582,"theo":21.4214,"change":-0.96,"open":22.02,"high":22.3,"low":20.1,"tick":"no_change","last_trade_price":21.6,"last_trade_time":"2026-02-18T15:42:00","percent_change":-4.25532,"prev_day_close":22.5600004196167},{"option":"SPY260630C00680000","bid":33.34,"bid_size":10.0,"ask":36.87,"ask_size":10.0,"iv":0.1743,"open_interest":838.0,"volume":15.0,"delta":0.5936,"gamma":0.0054,"vega":1.5908,"theta":-0.0983,"rho":1.2391,"theo":35.111,"change":0.745,"open":36.11,"high":36.56,"low":34.14,"tick":"down","last_trade_price":34.14,"last_trade_time":"2026-02-18T14:57:55","percent_change":2.23087,"prev_day_close":33.3950004577637},{"option":"SPY260630P00680000","bid":22.88,"bid_size":122.0,"ask":22.96,"ask_size":122.0,"iv":0.1741,"open_interest":2754.0,"volume":329.0,"delta":-0.4219,"gamma":0.0057,"vega":1.5964,"theta":-0.1063,"rho":-0.9,"theo":22.9287,"change":-1.525,"open":23.76,"high":23.94,"low":21.45,"tick":"no_change","last_trade_price":22.64,"last_trade_time":"2026-02-18T15:50:54","percent_change":-6.31078,"prev_day_close":24.164999961853},{"option":"SPY260630C00685000","bid":31.6,"bid_size":41.0,"ask":31.87,"ask_size":41.0,"iv":0.1696,"open_interest":1424.0,"volume":74.0,"delta":0.5668,"gamma":0.0057,"vega":1.6153,"theta":-0.0978,"rho":1.1957,"theo":31.7205,"change":1.92,"open":30.16,"high":33.1,"low":30.16,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-18T15:51:47","percent_change":6.38298,"prev_day_close":30.0799999237061},{"option":"SPY260630P00685000","bid":24.52,"bid_size":121.0,"ask":24.6,"ask_size":121.0,"iv":0.1696,"open_interest":796.0,"volume":449.0,"delta":-0.4508,"gamma":0.006,"vega":1.6123,"theta":-0.1054,"rho":-0.9371,"theo":24.5744,"change":-1.36,"open":25.58,"high":25.58,"low":23.16,"tick":"no_change","last_trade_price":24.55,"last_trade_time":"2026-02-18T16:14:07","percent_change":-5.24894,"prev_day_close":25.9100008010864},{"option":"SPY260630C00690000","bid":28.43,"bid_size":64.0,"ask":28.5,"ask_size":118.0,"iv":0.1652,"open_interest":1215.0,"volume":228.0,"delta":0.5386,"gamma":0.0059,"vega":1.6287,"theta":-0.0967,"rho":1.1409,"theo":28.4772,"change":1.395,"open":29.4,"high":30.0,"low":28.03,"tick":"up","last_trade_price":28.32,"last_trade_time":"2026-02-18T15:44:27","percent_change":5.18106,"prev_day_close":26.9249992370605},{"option":"SPY260630P00690000","bid":26.3,"bid_size":121.0,"ask":26.39,"ask_size":134.0,"iv":0.1652,"open_interest":2625.0,"volume":235.0,"delta":-0.4816,"gamma":0.0063,"vega":1.6195,"theta":-0.104,"rho":-0.9726,"theo":26.3532,"change":-1.425,"open":27.13,"high":27.37,"low":24.72,"tick":"up","last_trade_price":26.38,"last_trade_time":"2026-02-18T16:01:05","percent_change":-5.12498,"prev_day_close":27.8050003051758},{"option":"SPY260630C00695000","bid":25.32,"bid_size":136.0,"ask":25.39,"ask_size":120.0,"iv":0.1608,"open_interest":1767.0,"volume":5.0,"delta":0.5088,"gamma":0.006,"vega":1.6348,"theta":-0.0951,"rho":1.0825,"theo":25.3693,"change":1.715,"open":24.33,"high":26.45,"low":24.33,"tick":"down","last_trade_price":25.64,"last_trade_time":"2026-02-18T15:51:36","percent_change":7.16824,"prev_day_close":23.9249992370605},{"option":"SPY260630P00695000","bid":28.25,"bid_size":121.0,"ask":28.34,"ask_size":121.0,"iv":0.1608,"open_interest":1944.0,"volume":24.0,"delta":-0.5146,"gamma":0.0065,"vega":1.6162,"theta":-0.1022,"rho":-1.0064,"theo":28.3196,"change":-1.885,"open":27.32,"high":28.99,"low":26.83,"tick":"down","last_trade_price":27.97,"last_trade_time":"2026-02-18T15:52:18","percent_change":-6.31385,"prev_day_close":29.8549995422363},{"option":"SPY260630C00700000","bid":22.38,"bid_size":138.0,"ask":22.45,"ask_size":131.0,"iv":0.1565,"open_interest":2733.0,"volume":84.0,"delta":0.4776,"gamma":0.0062,"vega":1.6339,"theta":-0.0929,"rho":1.0259,"theo":22.4205,"change":1.505,"open":21.03,"high":23.76,"low":21.03,"tick":"down","last_trade_price":22.6,"last_trade_time":"2026-02-18T15:52:17","percent_change":7.13439,"prev_day_close":21.0950002670288},{"option":"SPY260630P00700000","bid":30.37,"bid_size":118.0,"ask":30.46,"ask_size":64.0,"iv":0.1565,"open_interest":1193.0,"volume":13.0,"delta":-0.5488,"gamma":0.0068,"vega":1.6033,"theta":-0.0998,"rho":-1.0293,"theo":30.4033,"change":-3.005,"open":31.55,"high":31.55,"low":28.85,"tick":"up","last_trade_price":29.11,"last_trade_time":"2026-02-18T12:17:02","percent_change":-9.357,"prev_day_close":32.1149997711182},{"option":"SPY260630C00705000","bid":19.61,"bid_size":123.0,"ask":19.67,"ask_size":66.0,"iv":0.1523,"open_interest":1177.0,"volume":13.0,"delta":0.4451,"gamma":0.0063,"vega":1.6218,"theta":-0.0901,"rho":0.9593,"theo":19.6466,"change":0.96,"open":20.67,"high":20.67,"low":19.3,"tick":"up","last_trade_price":19.4,"last_trade_time":"2026-02-18T15:41:47","percent_change":5.20608,"prev_day_close":18.4399995803833},{"option":"SPY260630P00705000","bid":30.96,"bid_size":10.0,"ask":34.48,"ask_size":10.0,"iv":0.1523,"open_interest":803.0,"volume":2.0,"delta":-0.5857,"gamma":0.007,"vega":1.574,"theta":-0.0967,"rho":-1.0532,"theo":32.734,"change":-3.4,"open":31.89,"high":31.89,"low":31.12,"tick":"down","last_trade_price":31.12,"last_trade_time":"2026-02-18T11:10:33","percent_change":-9.84936,"prev_day_close":34.5200004577637},{"option":"SPY260630C00710000","bid":17.03,"bid_size":127.0,"ask":17.09,"ask_size":137.0,"iv":0.1483,"open_interest":924.0,"volume":15.0,"delta":0.4115,"gamma":0.0064,"vega":1.5977,"theta":-0.0867,"rho":0.8953,"theo":17.0569,"change":0.56,"open":17.97,"high":18.05,"low":16.54,"tick":"down","last_trade_price":16.54,"last_trade_time":"2026-02-18T15:30:45","percent_change":3.50438,"prev_day_close":15.9800000190735},{"option":"SPY260630P00710000","bid":33.5,"bid_size":10.0,"ask":36.89,"ask_size":10.0,"iv":0.1483,"open_interest":152.0,"volume":2.0,"delta":-0.6241,"gamma":0.0071,"vega":1.5304,"theta":-0.0929,"rho":-1.0596,"theo":35.2718,"change":-2.46,"open":34.65,"high":34.77,"low":34.65,"tick":"up","last_trade_price":34.77,"last_trade_time":"2026-02-18T14:12:38","percent_change":-6.60757,"prev_day_close":37.2299995422363},{"option":"SPY260630C00715000","bid":14.65,"bid_size":133.0,"ask":14.71,"ask_size":143.0,"iv":0.1445,"open_interest":6268.0,"volume":4.0,"delta":0.3772,"gamma":0.0064,"vega":1.5632,"theta":-0.0827,"rho":0.8229,"theo":14.6757,"change":1.31,"open":15.55,"high":15.55,"low":14.44,"tick":"up","last_trade_price":15.03,"last_trade_time":"2026-02-18T15:57:11","percent_change":9.54811,"prev_day_close":13.7199997901916},{"option":"SPY260630P00715000","bid":36.28,"bid_size":10.0,"ask":39.72,"ask_size":10.0,"iv":0.1446,"open_interest":76.0,"volume":59.0,"delta":-0.6638,"gamma":0.0072,"vega":1.4661,"theta":-0.0882,"rho":-1.066,"theo":38.0479,"change":-2.525,"open":38.78,"high":38.78,"low":36.31,"tick":"down","last_trade_price":37.63,"last_trade_time":"2026-02-18T15:50:45","percent_change":-6.28813,"prev_day_close":40.1549987792969},{"option":"SPY260630C00720000","bid":12.49,"bid_size":166.0,"ask":12.55,"ask_size":150.0,"iv":0.1409,"open_interest":1498.0,"volume":31.0,"delta":0.3427,"gamma":0.0064,"vega":1.5138,"theta":-0.0782,"rho":0.7543,"theo":12.5178,"change":0.675,"open":13.16,"high":13.28,"low":12.33,"tick":"down","last_trade_price":12.34,"last_trade_time":"2026-02-18T15:45:14","percent_change":5.78654,"prev_day_close":11.664999961853},{"option":"SPY260630P00720000","bid":39.32,"bid_size":10.0,"ask":42.77,"ask_size":10.0,"iv":0.1408,"open_interest":995.0,"volume":0.0,"delta":-0.7042,"gamma":0.0072,"vega":1.3862,"theta":-0.0826,"rho":-1.059,"theo":41.0762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.96,"last_trade_time":"2026-02-17T12:14:48","percent_change":0.0,"prev_day_close":43.2700004577637},{"option":"SPY260630C00725000","bid":10.55,"bid_size":147.0,"ask":10.6,"ask_size":160.0,"iv":0.1375,"open_interest":2009.0,"volume":10.0,"delta":0.3083,"gamma":0.0062,"vega":1.4556,"theta":-0.0733,"rho":0.6799,"theo":10.5723,"change":0.815,"open":10.72,"high":11.29,"low":10.63,"tick":"up","last_trade_price":10.65,"last_trade_time":"2026-02-18T15:59:28","percent_change":8.28673,"prev_day_close":9.83500003814697},{"option":"SPY260630P00725000","bid":42.61,"bid_size":10.0,"ask":46.0,"ask_size":10.0,"iv":0.1376,"open_interest":124.0,"volume":0.0,"delta":-0.7446,"gamma":0.007,"vega":1.2861,"theta":-0.0758,"rho":-1.0424,"theo":44.3672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.0,"last_trade_time":"2026-02-17T09:58:49","percent_change":0.0,"prev_day_close":46.7299995422363},{"option":"SPY260630C00730000","bid":8.82,"bid_size":154.0,"ask":8.87,"ask_size":84.0,"iv":0.1345,"open_interest":688.0,"volume":15.0,"delta":0.2746,"gamma":0.006,"vega":1.3816,"theta":-0.068,"rho":0.6104,"theo":8.8476,"change":0.5,"open":8.67,"high":9.5,"low":8.67,"tick":"down","last_trade_price":8.72,"last_trade_time":"2026-02-18T15:40:18","percent_change":6.08273,"prev_day_close":8.21999979019165},{"option":"SPY260630P00730000","bid":46.16,"bid_size":10.0,"ask":49.54,"ask_size":10.0,"iv":0.1343,"open_interest":914.0,"volume":0.0,"delta":-0.784,"gamma":0.0068,"vega":1.1726,"theta":-0.068,"rho":-1.0085,"theo":47.9183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":53.0,"last_trade_time":"2026-02-13T09:52:16","percent_change":0.0,"prev_day_close":50.939998626709},{"option":"SPY260630C00735000","bid":7.32,"bid_size":160.0,"ask":7.37,"ask_size":170.0,"iv":0.1317,"open_interest":275.0,"volume":1.0,"delta":0.2422,"gamma":0.0058,"vega":1.3028,"theta":-0.0625,"rho":0.539,"theo":7.3444,"change":0.87,"open":7.68,"high":7.68,"low":7.68,"tick":"up","last_trade_price":7.68,"last_trade_time":"2026-02-18T13:27:52","percent_change":12.7753,"prev_day_close":6.80999994277954},{"option":"SPY260630P00735000","bid":49.97,"bid_size":158.0,"ask":53.44,"ask_size":1.0,"iv":0.1315,"open_interest":3270.0,"volume":0.0,"delta":-0.8214,"gamma":0.0063,"vega":1.0438,"theta":-0.0592,"rho":-0.9586,"theo":51.7253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.55,"last_trade_time":"2026-02-05T12:55:52","percent_change":0.0,"prev_day_close":54.3700008392334},{"option":"SPY260630C00740000","bid":6.02,"bid_size":166.0,"ask":6.06,"ask_size":91.0,"iv":0.1293,"open_interest":907.0,"volume":16.0,"delta":0.2114,"gamma":0.0054,"vega":1.2104,"theta":-0.0569,"rho":0.4738,"theo":6.0422,"change":0.815,"open":6.25,"high":6.49,"low":6.25,"tick":"down","last_trade_price":6.41,"last_trade_time":"2026-02-18T13:26:07","percent_change":14.5666,"prev_day_close":5.59500002861023},{"option":"SPY260630P00740000","bid":54.01,"bid_size":138.0,"ask":57.39,"ask_size":5.0,"iv":0.1285,"open_interest":24.0,"volume":0.0,"delta":-0.8562,"gamma":0.0059,"vega":0.9102,"theta":-0.0496,"rho":-0.9219,"theo":55.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.93,"last_trade_time":"2026-02-17T10:42:17","percent_change":0.0,"prev_day_close":58.5599994659424},{"option":"SPY260630C00745000","bid":4.91,"bid_size":174.0,"ask":4.96,"ask_size":184.0,"iv":0.1271,"open_interest":387.0,"volume":6.0,"delta":0.1829,"gamma":0.0051,"vega":1.1185,"theta":-0.0512,"rho":0.4103,"theo":4.9397,"change":0.715,"open":5.27,"high":5.28,"low":5.23,"tick":"up","last_trade_price":5.28,"last_trade_time":"2026-02-18T10:47:31","percent_change":15.6626,"prev_day_close":4.56500005722046},{"option":"SPY260630P00745000","bid":58.27,"bid_size":140.0,"ask":61.74,"ask_size":1.0,"iv":0.127,"open_interest":60.0,"volume":0.0,"delta":-0.8882,"gamma":0.0054,"vega":0.7686,"theta":-0.0414,"rho":-0.8438,"theo":60.0173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.0,"last_trade_time":"2026-01-14T10:28:09","percent_change":0.0,"prev_day_close":62.875},{"option":"SPY260630C00750000","bid":3.98,"bid_size":230.0,"ask":4.02,"ask_size":98.0,"iv":0.1252,"open_interest":1684.0,"volume":69.0,"delta":0.1568,"gamma":0.0047,"vega":1.0184,"theta":-0.0458,"rho":0.3539,"theo":4.0134,"change":0.15,"open":3.94,"high":4.35,"low":3.85,"tick":"down","last_trade_price":3.85,"last_trade_time":"2026-02-18T14:57:57","percent_change":4.05405,"prev_day_close":3.70000004768372},{"option":"SPY260630P00750000","bid":62.75,"bid_size":143.0,"ask":66.11,"ask_size":1.0,"iv":0.1248,"open_interest":10.0,"volume":0.0,"delta":-0.9215,"gamma":0.0058,"vega":0.6246,"theta":-0.0363,"rho":-0.7161,"theo":64.4583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.85,"last_trade_time":"2026-02-17T14:25:12","percent_change":0.0,"prev_day_close":67.3400001525879},{"option":"SPY260630C00755000","bid":3.21,"bid_size":195.0,"ask":3.25,"ask_size":205.0,"iv":0.1236,"open_interest":720.0,"volume":10.0,"delta":0.1333,"gamma":0.0042,"vega":0.9225,"theta":-0.0405,"rho":0.3025,"theo":3.2403,"change":0.49,"open":3.35,"high":3.48,"low":3.35,"tick":"up","last_trade_price":3.48,"last_trade_time":"2026-02-18T10:54:50","percent_change":16.388,"prev_day_close":2.99000000953674},{"option":"SPY260630P00755000","bid":67.4,"bid_size":151.0,"ask":70.78,"ask_size":1.0,"iv":0.1234,"open_interest":2.0,"volume":0.0,"delta":-0.956,"gamma":0.0065,"vega":0.4473,"theta":-0.0429,"rho":-0.3734,"theo":69.0986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.0,"last_trade_time":"2025-11-20T15:57:44","percent_change":0.0,"prev_day_close":72.1499977111816},{"option":"SPY260630C00760000","bid":2.58,"bid_size":212.0,"ask":2.62,"ask_size":222.0,"iv":0.1224,"open_interest":944.0,"volume":6.0,"delta":0.1126,"gamma":0.0038,"vega":0.8246,"theta":-0.0356,"rho":0.2553,"theo":2.6057,"change":0.35,"open":2.73,"high":2.8,"low":2.73,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-18T12:42:14","percent_change":14.5833,"prev_day_close":2.40000009536743},{"option":"SPY260630P00760000","bid":72.24,"bid_size":10.0,"ask":75.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9823,"gamma":0.0039,"vega":0.1905,"theta":-0.0866,"rho":0.0,"theo":73.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.0,"last_trade_time":"2026-02-17T10:00:11","percent_change":0.0,"prev_day_close":77.0349998474121},{"option":"SPY260630C00765000","bid":2.07,"bid_size":123.0,"ask":2.1,"ask_size":238.0,"iv":0.1213,"open_interest":515.0,"volume":0.0,"delta":0.0944,"gamma":0.0034,"vega":0.7332,"theta":-0.031,"rho":0.2152,"theo":2.0874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.85,"last_trade_time":"2026-02-17T10:06:07","percent_change":0.0,"prev_day_close":1.93000000715256},{"option":"SPY260630P00765000","bid":77.22,"bid_size":10.0,"ask":80.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0007,"vega":0.0106,"theta":-0.1315,"rho":0.0,"theo":78.97,"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":82.0699996948242},{"option":"SPY260630C00770000","bid":1.66,"bid_size":252.0,"ask":1.68,"ask_size":384.0,"iv":0.1206,"open_interest":951.0,"volume":0.0,"delta":0.0789,"gamma":0.003,"vega":0.647,"theta":-0.0269,"rho":0.1796,"theo":1.6719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-17T16:04:02","percent_change":0.0,"prev_day_close":1.54999995231628},{"option":"SPY260630P00770000","bid":82.22,"bid_size":10.0,"ask":85.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.9,"last_trade_time":"2025-12-29T11:18:06","percent_change":0.0,"prev_day_close":87.1049995422363},{"option":"SPY260630C00775000","bid":1.33,"bid_size":269.0,"ask":1.34,"ask_size":269.0,"iv":0.12,"open_interest":978.0,"volume":0.0,"delta":0.0656,"gamma":0.0026,"vega":0.5673,"theta":-0.0232,"rho":0.15,"theo":1.3357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-17T14:12:00","percent_change":0.0,"prev_day_close":1.24500000476837},{"option":"SPY260630P00775000","bid":87.22,"bid_size":10.0,"ask":90.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":88.97,"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":92.1049995422363},{"option":"SPY260630C00780000","bid":1.06,"bid_size":562.0,"ask":1.08,"ask_size":269.0,"iv":0.1198,"open_interest":804.0,"volume":0.0,"delta":0.0544,"gamma":0.0022,"vega":0.4956,"theta":-0.0199,"rho":0.1243,"theo":1.0703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-17T16:04:32","percent_change":0.0,"prev_day_close":1.0},{"option":"SPY260630P00780000","bid":92.22,"bid_size":10.0,"ask":95.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":93.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.13,"last_trade_time":"2025-11-04T15:20:06","percent_change":0.0,"prev_day_close":97.0800018310547},{"option":"SPY260630C00785000","bid":0.86,"bid_size":269.0,"ask":0.87,"ask_size":269.0,"iv":0.1198,"open_interest":954.0,"volume":5.0,"delta":0.0453,"gamma":0.0019,"vega":0.4322,"theta":-0.0172,"rho":0.1038,"theo":0.8621,"change":0.14,"open":0.95,"high":0.95,"low":0.95,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T12:06:54","percent_change":17.284,"prev_day_close":0.810000002384186},{"option":"SPY260630P00785000","bid":97.22,"bid_size":10.0,"ask":100.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":98.97,"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":102.080001831055},{"option":"SPY260630C00790000","bid":0.69,"bid_size":661.0,"ask":0.71,"ask_size":662.0,"iv":0.1199,"open_interest":654.0,"volume":1.0,"delta":0.0376,"gamma":0.0017,"vega":0.3761,"theta":-0.0148,"rho":0.0861,"theo":0.6967,"change":0.08,"open":0.73,"high":0.73,"low":0.73,"tick":"up","last_trade_price":0.73,"last_trade_time":"2026-02-18T10:05:16","percent_change":12.3077,"prev_day_close":0.650000005960464},{"option":"SPY260630P00790000","bid":102.22,"bid_size":153.0,"ask":105.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":103.97,"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":107.069999694824},{"option":"SPY260630C00795000","bid":0.56,"bid_size":546.0,"ask":0.58,"ask_size":654.0,"iv":0.1203,"open_interest":503.0,"volume":0.0,"delta":0.0314,"gamma":0.0014,"vega":0.3274,"theta":-0.0127,"rho":0.0721,"theo":0.5667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-17T13:02:14","percent_change":0.0,"prev_day_close":0.530000001192093},{"option":"SPY260630P00795000","bid":107.22,"bid_size":10.0,"ask":110.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":108.97,"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":112.080001831055},{"option":"SPY260630C00800000","bid":0.46,"bid_size":454.0,"ask":0.48,"ask_size":733.0,"iv":0.121,"open_interest":5459.0,"volume":206.0,"delta":0.0262,"gamma":0.0012,"vega":0.2847,"theta":-0.011,"rho":0.0602,"theo":0.4635,"change":0.02,"open":0.42,"high":0.51,"low":0.42,"tick":"no_change","last_trade_price":0.46,"last_trade_time":"2026-02-18T14:51:02","percent_change":4.54545,"prev_day_close":0.439999997615814},{"option":"SPY260630P00800000","bid":112.22,"bid_size":153.0,"ask":115.65,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":113.97,"change":-5.49,"open":111.58,"high":111.58,"low":111.58,"tick":"down","last_trade_price":111.58,"last_trade_time":"2026-02-18T10:18:31","percent_change":-4.6895,"prev_day_close":117.069999694824},{"option":"SPY260630C00805000","bid":0.38,"bid_size":462.0,"ask":0.39,"ask_size":686.0,"iv":0.1216,"open_interest":524.0,"volume":0.0,"delta":0.022,"gamma":0.001,"vega":0.2485,"theta":-0.0095,"rho":0.0506,"theo":0.3821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-17T10:44:06","percent_change":0.0,"prev_day_close":0.359999999403954},{"option":"SPY260630P00805000","bid":117.22,"bid_size":10.0,"ask":120.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":118.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.89,"last_trade_time":"2026-02-12T16:05:36","percent_change":0.0,"prev_day_close":122.080001831055},{"option":"SPY260630C00810000","bid":0.31,"bid_size":596.0,"ask":0.33,"ask_size":757.0,"iv":0.1224,"open_interest":931.0,"volume":0.0,"delta":0.0186,"gamma":0.0009,"vega":0.2174,"theta":-0.0083,"rho":0.0428,"theo":0.3181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.31,"last_trade_time":"2026-02-17T12:31:11","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPY260630P00810000","bid":122.22,"bid_size":10.0,"ask":125.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":123.97,"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":127.079998016357},{"option":"SPY260630C00815000","bid":0.26,"bid_size":596.0,"ask":0.28,"ask_size":757.0,"iv":0.1235,"open_interest":892.0,"volume":0.0,"delta":0.0158,"gamma":0.0008,"vega":0.1908,"theta":-0.0073,"rho":0.0364,"theo":0.2665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-02-13T10:05:55","percent_change":0.0,"prev_day_close":0.249999992549419},{"option":"SPY260630P00815000","bid":127.22,"bid_size":153.0,"ask":130.58,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":128.97,"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":132.069999694824},{"option":"SPY260630C00820000","bid":0.22,"bid_size":596.0,"ask":0.23,"ask_size":300.0,"iv":0.1244,"open_interest":705.0,"volume":91.0,"delta":0.0136,"gamma":0.0007,"vega":0.1681,"theta":-0.0064,"rho":0.0311,"theo":0.2255,"change":0.03,"open":0.22,"high":0.24,"low":0.22,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-18T13:13:50","percent_change":14.2857,"prev_day_close":0.21000000089407},{"option":"SPY260630P00820000","bid":132.22,"bid_size":153.0,"ask":135.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":133.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":130.48,"last_trade_time":"2026-01-29T12:29:07","percent_change":0.0,"prev_day_close":137.044998168945},{"option":"SPY260630C00825000","bid":0.18,"bid_size":757.0,"ask":0.2,"ask_size":757.0,"iv":0.1255,"open_interest":473.0,"volume":1.0,"delta":0.0116,"gamma":0.0006,"vega":0.1484,"theta":-0.0056,"rho":0.0267,"theo":0.1918,"change":0.02,"open":0.2,"high":0.2,"low":0.2,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:48:35","percent_change":11.1111,"prev_day_close":0.179999999701977},{"option":"SPY260630P00825000","bid":137.22,"bid_size":10.0,"ask":140.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":138.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.54,"last_trade_time":"2026-02-03T15:56:06","percent_change":0.0,"prev_day_close":142.089996337891},{"option":"SPY260630C00830000","bid":0.16,"bid_size":596.0,"ask":0.17,"ask_size":686.0,"iv":0.127,"open_interest":435.0,"volume":0.0,"delta":0.01,"gamma":0.0005,"vega":0.1314,"theta":-0.005,"rho":0.023,"theo":0.1642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-17T16:14:55","percent_change":0.0,"prev_day_close":0.160000003874302},{"option":"SPY260630P00830000","bid":142.22,"bid_size":153.0,"ask":145.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":143.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.56,"last_trade_time":"2026-02-03T15:56:06","percent_change":0.0,"prev_day_close":147.069999694824},{"option":"SPY260630C00835000","bid":0.13,"bid_size":757.0,"ask":0.15,"ask_size":757.0,"iv":0.1281,"open_interest":1001.0,"volume":4.0,"delta":0.0088,"gamma":0.0004,"vega":0.1173,"theta":-0.0045,"rho":0.0201,"theo":0.1425,"change":0.015,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T12:20:39","percent_change":11.1111,"prev_day_close":0.134999997913837},{"option":"SPY260630P00835000","bid":147.22,"bid_size":153.0,"ask":150.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":148.97,"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":152.055000305176},{"option":"SPY260630C00840000","bid":0.12,"bid_size":193.0,"ask":0.13,"ask_size":596.0,"iv":0.1299,"open_interest":1967.0,"volume":0.0,"delta":0.0077,"gamma":0.0004,"vega":0.1049,"theta":-0.004,"rho":0.0176,"theo":0.1242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-11T13:06:11","percent_change":0.0,"prev_day_close":0.119999997317791},{"option":"SPY260630P00840000","bid":152.22,"bid_size":153.0,"ask":155.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":153.97,"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":157.069999694824},{"option":"SPY260630C00845000","bid":0.1,"bid_size":596.0,"ask":0.12,"ask_size":686.0,"iv":0.1316,"open_interest":1185.0,"volume":0.0,"delta":0.0068,"gamma":0.0004,"vega":0.0942,"theta":-0.0036,"rho":0.0154,"theo":0.1092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-12T11:46:43","percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"SPY260630P00845000","bid":157.22,"bid_size":153.0,"ask":160.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":158.97,"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":162.104995727539},{"option":"SPY260630C00850000","bid":0.09,"bid_size":462.0,"ask":0.1,"ask_size":462.0,"iv":0.1328,"open_interest":3677.0,"volume":63.0,"delta":0.006,"gamma":0.0003,"vega":0.0852,"theta":-0.0033,"rho":0.0137,"theo":0.0968,"change":0.0,"open":0.09,"high":0.1,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-18T15:18:33","percent_change":1.65568e-7,"prev_day_close":0.0899999998509884},{"option":"SPY260630P00850000","bid":162.22,"bid_size":153.0,"ask":165.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":163.97,"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":167.069999694824},{"option":"SPY260630C00855000","bid":0.08,"bid_size":462.0,"ask":0.09,"ask_size":269.0,"iv":0.1346,"open_interest":426.0,"volume":45.0,"delta":0.0054,"gamma":0.0003,"vega":0.0774,"theta":-0.003,"rho":0.0122,"theo":0.0867,"change":0.0,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T10:09:08","percent_change":-2.42144e-6,"prev_day_close":0.080000001937151},{"option":"SPY260630P00855000","bid":167.22,"bid_size":153.0,"ask":170.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":168.97,"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":172.044998168945},{"option":"SPY260630C00860000","bid":0.07,"bid_size":596.0,"ask":0.08,"ask_size":269.0,"iv":0.136,"open_interest":385.0,"volume":0.0,"delta":0.0048,"gamma":0.0002,"vega":0.0707,"theta":-0.0028,"rho":0.011,"theo":0.0782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-13T15:51:12","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY260630P00860000","bid":172.22,"bid_size":153.0,"ask":175.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":173.97,"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":177.07999420166},{"option":"SPY260630C00865000","bid":0.07,"bid_size":193.0,"ask":0.08,"ask_size":462.0,"iv":0.1393,"open_interest":174.0,"volume":25.0,"delta":0.0044,"gamma":0.0002,"vega":0.065,"theta":-0.0026,"rho":0.01,"theo":0.0712,"change":0.01,"open":0.06,"high":0.08,"low":0.06,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T09:44:07","percent_change":14.2857,"prev_day_close":0.0699999984353781},{"option":"SPY260630P00865000","bid":177.22,"bid_size":153.0,"ask":180.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":178.97,"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":182.07999420166},{"option":"SPY260630C00870000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":269.0,"iv":0.1404,"open_interest":3452.0,"volume":590.0,"delta":0.004,"gamma":0.0002,"vega":0.06,"theta":-0.0024,"rho":0.0092,"theo":0.0653,"change":-0.01,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:43:21","percent_change":-14.2857,"prev_day_close":0.0699999984353781},{"option":"SPY260630P00870000","bid":182.22,"bid_size":153.0,"ask":185.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":183.97,"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":187.104995727539},{"option":"SPY260630C00875000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":269.0,"iv":0.1436,"open_interest":507.0,"volume":375.0,"delta":0.0037,"gamma":0.0002,"vega":0.0557,"theta":-0.0023,"rho":0.0084,"theo":0.0603,"change":0.0,"open":0.06,"high":0.06,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T14:48:30","percent_change":-8.69234e-7,"prev_day_close":0.0600000005215406},{"option":"SPY260630P00875000","bid":187.22,"bid_size":153.0,"ask":190.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":188.97,"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":192.029998779297},{"option":"SPY260630C00880000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":269.0,"iv":0.1443,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0002,"vega":0.0519,"theta":-0.0021,"rho":0.0077,"theo":0.056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY260630P00880000","bid":192.22,"bid_size":153.0,"ask":195.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":193.97,"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":197.209999084473},{"option":"SPY260630C00885000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":269.0,"iv":0.1473,"open_interest":1.0,"volume":0.0,"delta":0.0032,"gamma":0.0002,"vega":0.0486,"theta":-0.002,"rho":0.0072,"theo":0.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-13T10:00:35","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY260630P00885000","bid":197.22,"bid_size":153.0,"ask":200.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":198.97,"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":202.029998779297},{"option":"SPY260630C00890000","bid":0.05,"bid_size":193.0,"ask":0.06,"ask_size":269.0,"iv":0.1503,"open_interest":10.0,"volume":0.0,"delta":0.003,"gamma":0.0001,"vega":0.0457,"theta":-0.0019,"rho":0.0067,"theo":0.0493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-06T15:18:19","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY260630P00890000","bid":202.22,"bid_size":153.0,"ask":205.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":203.97,"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":207.055000305176},{"option":"SPY260630C00895000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":269.0,"iv":0.1505,"open_interest":140.0,"volume":0.0,"delta":0.0028,"gamma":0.0001,"vega":0.0431,"theta":-0.0018,"rho":0.0063,"theo":0.0466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-05T10:56:56","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY260630P00895000","bid":207.22,"bid_size":153.0,"ask":210.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":208.97,"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":212.209999084473},{"option":"SPY260630C00900000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":269.0,"iv":0.1534,"open_interest":1059.0,"volume":3.0,"delta":0.0026,"gamma":0.0001,"vega":0.0409,"theta":-0.0018,"rho":0.0059,"theo":0.0443,"change":-0.01,"open":0.05,"high":0.05,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:21:23","percent_change":-20.0,"prev_day_close":0.0499999988824129},{"option":"SPY260630P00900000","bid":212.22,"bid_size":153.0,"ask":215.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1467,"rho":0.0,"theo":213.97,"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":217.209999084473},{"option":"SPY260731C00445000","bid":246.28,"bid_size":1.0,"ask":249.67,"ask_size":10.0,"iv":0.3857,"open_interest":2.0,"volume":0.0,"delta":0.9686,"gamma":0.0004,"vega":0.3332,"theta":0.0,"rho":1.8629,"theo":247.9611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.0,"last_trade_time":"2026-02-17T14:51:08","percent_change":0.0,"prev_day_close":244.770004272461},{"option":"SPY260731P00445000","bid":2.35,"bid_size":250.0,"ask":2.38,"ask_size":250.0,"iv":0.3854,"open_interest":110.0,"volume":43.0,"delta":-0.0321,"gamma":0.0004,"vega":0.3352,"theta":-0.0377,"rho":-0.101,"theo":2.3555,"change":-0.07,"open":2.25,"high":2.32,"low":2.25,"tick":"up","last_trade_price":2.32,"last_trade_time":"2026-02-18T13:56:26","percent_change":-2.92887,"prev_day_close":2.39000010490417},{"option":"SPY260731C00450000","bid":241.47,"bid_size":1.0,"ask":244.86,"ask_size":10.0,"iv":0.3804,"open_interest":2.0,"volume":0.0,"delta":0.967,"gamma":0.0004,"vega":0.3466,"theta":0.0,"rho":1.8798,"theo":243.1489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.3,"last_trade_time":"2026-02-10T13:49:47","percent_change":0.0,"prev_day_close":239.959999084473},{"option":"SPY260731P00450000","bid":2.45,"bid_size":250.0,"ask":2.47,"ask_size":81.0,"iv":0.3799,"open_interest":29.0,"volume":0.0,"delta":-0.0337,"gamma":0.0004,"vega":0.3493,"theta":-0.0387,"rho":-0.1059,"theo":2.4547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-17T13:40:08","percent_change":0.0,"prev_day_close":2.49000000953674},{"option":"SPY260731C00455000","bid":236.66,"bid_size":1.0,"ask":240.05,"ask_size":10.0,"iv":0.3751,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0004,"vega":0.3606,"theta":0.0,"rho":1.8964,"theo":238.3404,"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":235.185005187988},{"option":"SPY260731P00455000","bid":2.55,"bid_size":250.0,"ask":2.57,"ask_size":81.0,"iv":0.3746,"open_interest":4.0,"volume":4.0,"delta":-0.0354,"gamma":0.0005,"vega":0.3634,"theta":-0.0398,"rho":-0.1111,"theo":2.5582,"change":-0.045,"open":2.55,"high":2.55,"low":2.55,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T13:52:05","percent_change":-1.7341,"prev_day_close":2.59499990940094},{"option":"SPY260731C00460000","bid":231.86,"bid_size":1.0,"ask":235.25,"ask_size":10.0,"iv":0.37,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0005,"vega":0.3753,"theta":0.0,"rho":1.9127,"theo":233.5363,"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":230.389999389648},{"option":"SPY260731P00460000","bid":2.65,"bid_size":250.0,"ask":2.68,"ask_size":250.0,"iv":0.3692,"open_interest":33.0,"volume":0.0,"delta":-0.0372,"gamma":0.0005,"vega":0.3789,"theta":-0.0409,"rho":-0.1167,"theo":2.6694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.93,"last_trade_time":"2026-02-05T15:01:33","percent_change":0.0,"prev_day_close":2.70500004291534},{"option":"SPY260731C00465000","bid":227.06,"bid_size":1.0,"ask":230.46,"ask_size":119.0,"iv":0.3647,"open_interest":0.0,"volume":6.0,"delta":0.9618,"gamma":0.0005,"vega":0.3906,"theta":-0.0012,"rho":1.9287,"theo":228.7369,"change":4.705,"open":230.38,"high":230.38,"low":230.29,"tick":"down","last_trade_price":230.29,"last_trade_time":"2026-02-18T10:15:34","percent_change":2.08569,"prev_day_close":225.585006713867},{"option":"SPY260731P00465000","bid":2.76,"bid_size":250.0,"ask":2.79,"ask_size":250.0,"iv":0.3639,"open_interest":226.0,"volume":0.0,"delta":-0.0391,"gamma":0.0005,"vega":0.3954,"theta":-0.0419,"rho":-0.1223,"theo":2.7823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.98,"last_trade_time":"2026-02-17T13:17:16","percent_change":0.0,"prev_day_close":2.81499993801117},{"option":"SPY260731C00470000","bid":222.26,"bid_size":1.0,"ask":225.66,"ask_size":119.0,"iv":0.3594,"open_interest":0.0,"volume":0.0,"delta":0.9598,"gamma":0.0005,"vega":0.4066,"theta":-0.0031,"rho":1.9443,"theo":223.9428,"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":220.915000915527},{"option":"SPY260731P00470000","bid":2.88,"bid_size":260.0,"ask":2.91,"ask_size":250.0,"iv":0.3589,"open_interest":219.0,"volume":0.0,"delta":-0.041,"gamma":0.0005,"vega":0.411,"theta":-0.043,"rho":-0.1281,"theo":2.8975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.31,"last_trade_time":"2026-02-17T10:16:09","percent_change":0.0,"prev_day_close":2.93500006198883},{"option":"SPY260731C00475000","bid":217.52,"bid_size":1.0,"ask":220.87,"ask_size":119.0,"iv":0.3548,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0006,"vega":0.4231,"theta":-0.0051,"rho":1.9595,"theo":219.1547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":216.190002441406},{"option":"SPY260731P00475000","bid":3.0,"bid_size":258.0,"ask":3.03,"ask_size":248.0,"iv":0.3535,"open_interest":13.0,"volume":2.0,"delta":-0.0431,"gamma":0.0006,"vega":0.4269,"theta":-0.0442,"rho":-0.1346,"theo":3.0265,"change":-0.175,"open":2.89,"high":2.89,"low":2.89,"tick":"no_change","last_trade_price":2.89,"last_trade_time":"2026-02-18T12:31:53","percent_change":-5.70962,"prev_day_close":3.06499993801117},{"option":"SPY260731C00480000","bid":212.68,"bid_size":1.0,"ask":216.08,"ask_size":10.0,"iv":0.3491,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0006,"vega":0.4402,"theta":-0.0071,"rho":1.9744,"theo":214.3732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.200004577637},{"option":"SPY260731P00480000","bid":3.13,"bid_size":258.0,"ask":3.16,"ask_size":248.0,"iv":0.3485,"open_interest":258.0,"volume":0.0,"delta":-0.0453,"gamma":0.0006,"vega":0.4434,"theta":-0.0454,"rho":-0.141,"theo":3.1579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.27,"last_trade_time":"2026-02-12T13:49:18","percent_change":0.0,"prev_day_close":3.20500004291534},{"option":"SPY260731C00485000","bid":207.9,"bid_size":1.0,"ask":211.31,"ask_size":119.0,"iv":0.344,"open_interest":1.0,"volume":0.0,"delta":0.9534,"gamma":0.0006,"vega":0.4579,"theta":-0.0092,"rho":1.9889,"theo":209.5987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.02,"last_trade_time":"2026-02-06T14:07:01","percent_change":0.0,"prev_day_close":206.465003967285},{"option":"SPY260731P00485000","bid":3.27,"bid_size":258.0,"ask":3.3,"ask_size":248.0,"iv":0.3435,"open_interest":26.0,"volume":0.0,"delta":-0.0476,"gamma":0.0006,"vega":0.4614,"theta":-0.0465,"rho":-0.148,"theo":3.2963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.86,"last_trade_time":"2026-02-17T10:37:10","percent_change":0.0,"prev_day_close":3.34499990940094},{"option":"SPY260731C00490000","bid":203.13,"bid_size":1.0,"ask":206.54,"ask_size":10.0,"iv":0.3389,"open_interest":1.0,"volume":0.0,"delta":0.951,"gamma":0.0007,"vega":0.4763,"theta":-0.0112,"rho":2.003,"theo":204.8319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.7,"last_trade_time":"2026-02-09T13:52:24","percent_change":0.0,"prev_day_close":201.880004882812},{"option":"SPY260731P00490000","bid":3.42,"bid_size":258.0,"ask":3.45,"ask_size":248.0,"iv":0.3387,"open_interest":70.0,"volume":0.0,"delta":-0.0501,"gamma":0.0007,"vega":0.4806,"theta":-0.0478,"rho":-0.1553,"theo":3.4422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.5,"last_trade_time":"2026-02-06T09:43:55","percent_change":0.0,"prev_day_close":3.5},{"option":"SPY260731C00495000","bid":198.37,"bid_size":1.0,"ask":201.78,"ask_size":10.0,"iv":0.3341,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0007,"vega":0.4956,"theta":-0.0134,"rho":2.0167,"theo":200.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":197.084999084473},{"option":"SPY260731P00495000","bid":3.57,"bid_size":258.0,"ask":3.61,"ask_size":248.0,"iv":0.3338,"open_interest":137.0,"volume":1.0,"delta":-0.0526,"gamma":0.0007,"vega":0.4998,"theta":-0.049,"rho":-0.1632,"theo":3.5917,"change":0.005,"open":3.67,"high":3.67,"low":3.67,"tick":"down","last_trade_price":3.67,"last_trade_time":"2026-02-18T14:54:48","percent_change":0.136423,"prev_day_close":3.66500008106232},{"option":"SPY260731C00500000","bid":193.62,"bid_size":1.0,"ask":197.03,"ask_size":10.0,"iv":0.3293,"open_interest":3.0,"volume":0.0,"delta":0.9457,"gamma":0.0007,"vega":0.5158,"theta":-0.0155,"rho":2.0299,"theo":195.324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.2,"last_trade_time":"2026-02-13T15:35:45","percent_change":0.0,"prev_day_close":192.350006103516},{"option":"SPY260731P00500000","bid":3.74,"bid_size":256.0,"ask":3.77,"ask_size":246.0,"iv":0.329,"open_interest":150.0,"volume":4.0,"delta":-0.0554,"gamma":0.0008,"vega":0.5214,"theta":-0.0504,"rho":-0.1718,"theo":3.7598,"change":-0.105,"open":3.67,"high":3.73,"low":3.67,"tick":"up","last_trade_price":3.73,"last_trade_time":"2026-02-18T14:27:27","percent_change":-2.73794,"prev_day_close":3.83499991893768},{"option":"SPY260731C00505000","bid":188.87,"bid_size":1.0,"ask":192.3,"ask_size":120.0,"iv":0.3244,"open_interest":0.0,"volume":0.0,"delta":0.9428,"gamma":0.0008,"vega":0.5372,"theta":-0.0177,"rho":2.0424,"theo":190.5844,"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":187.610000610352},{"option":"SPY260731P00505000","bid":3.92,"bid_size":80.0,"ask":3.95,"ask_size":246.0,"iv":0.3244,"open_interest":325.0,"volume":0.0,"delta":-0.0583,"gamma":0.0008,"vega":0.5438,"theta":-0.0517,"rho":-0.1804,"theo":3.9291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.26,"last_trade_time":"2026-02-12T11:29:32","percent_change":0.0,"prev_day_close":4.01999998092651},{"option":"SPY260731C00510000","bid":184.24,"bid_size":10.0,"ask":187.57,"ask_size":120.0,"iv":0.3206,"open_interest":1.0,"volume":0.0,"delta":0.9398,"gamma":0.0008,"vega":0.5596,"theta":-0.0199,"rho":2.0542,"theo":185.8557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.46,"last_trade_time":"2026-02-13T15:56:52","percent_change":0.0,"prev_day_close":182.894996643066},{"option":"SPY260731P00510000","bid":4.1,"bid_size":256.0,"ask":4.14,"ask_size":246.0,"iv":0.3197,"open_interest":248.0,"volume":1.0,"delta":-0.0615,"gamma":0.0008,"vega":0.5658,"theta":-0.0531,"rho":-0.1903,"theo":4.1205,"change":-0.105,"open":4.11,"high":4.11,"low":4.11,"tick":"down","last_trade_price":4.11,"last_trade_time":"2026-02-18T14:29:27","percent_change":-2.4911,"prev_day_close":4.21499991416931},{"option":"SPY260731C00515000","bid":179.44,"bid_size":1.0,"ask":182.85,"ask_size":120.0,"iv":0.3152,"open_interest":0.0,"volume":0.0,"delta":0.9365,"gamma":0.0009,"vega":0.5828,"theta":-0.0222,"rho":2.0653,"theo":181.1388,"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":178.189994812012},{"option":"SPY260731P00515000","bid":4.3,"bid_size":256.0,"ask":4.34,"ask_size":246.0,"iv":0.3151,"open_interest":32.0,"volume":2.0,"delta":-0.0647,"gamma":0.0009,"vega":0.5876,"theta":-0.0545,"rho":-0.1994,"theo":4.3135,"change":-0.115,"open":4.31,"high":4.31,"low":4.31,"tick":"down","last_trade_price":4.31,"last_trade_time":"2026-02-18T14:30:19","percent_change":-2.59887,"prev_day_close":4.42499995231628},{"option":"SPY260731C00520000","bid":174.73,"bid_size":1.0,"ask":178.15,"ask_size":121.0,"iv":0.3106,"open_interest":0.0,"volume":0.0,"delta":0.9331,"gamma":0.0009,"vega":0.6068,"theta":-0.0245,"rho":2.0758,"theo":176.4345,"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":173.494995117188},{"option":"SPY260731P00520000","bid":4.52,"bid_size":80.0,"ask":4.55,"ask_size":246.0,"iv":0.3105,"open_interest":172.0,"volume":0.0,"delta":-0.0683,"gamma":0.0009,"vega":0.6118,"theta":-0.056,"rho":-0.2098,"theo":4.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.92,"last_trade_time":"2026-02-17T11:30:10","percent_change":0.0,"prev_day_close":4.64499998092651},{"option":"SPY260731C00525000","bid":170.04,"bid_size":1.0,"ask":173.46,"ask_size":100.0,"iv":0.3061,"open_interest":6.0,"volume":0.0,"delta":0.9294,"gamma":0.001,"vega":0.6317,"theta":-0.0269,"rho":2.0857,"theo":171.7436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.32,"last_trade_time":"2026-01-29T14:36:25","percent_change":0.0,"prev_day_close":168.815002441406},{"option":"SPY260731P00525000","bid":4.74,"bid_size":256.0,"ask":4.78,"ask_size":246.0,"iv":0.3061,"open_interest":340.0,"volume":7.0,"delta":-0.072,"gamma":0.001,"vega":0.6372,"theta":-0.0575,"rho":-0.2208,"theo":4.7456,"change":-0.13,"open":4.82,"high":4.82,"low":4.72,"tick":"up","last_trade_price":4.75,"last_trade_time":"2026-02-18T14:30:03","percent_change":-2.66394,"prev_day_close":4.88000011444092},{"option":"SPY260731C00530000","bid":165.32,"bid_size":1.0,"ask":168.78,"ask_size":121.0,"iv":0.3013,"open_interest":8.0,"volume":0.0,"delta":0.9255,"gamma":0.001,"vega":0.6577,"theta":-0.0293,"rho":2.0949,"theo":167.067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.5,"last_trade_time":"2026-02-13T15:47:21","percent_change":0.0,"prev_day_close":164.150001525879},{"option":"SPY260731P00530000","bid":4.98,"bid_size":256.0,"ask":5.02,"ask_size":246.0,"iv":0.3016,"open_interest":370.0,"volume":3.0,"delta":-0.076,"gamma":0.001,"vega":0.6641,"theta":-0.0591,"rho":-0.2331,"theo":4.9839,"change":-0.075,"open":4.75,"high":5.05,"low":4.75,"tick":"up","last_trade_price":5.05,"last_trade_time":"2026-02-18T14:31:44","percent_change":-1.46341,"prev_day_close":5.125},{"option":"SPY260731C00535000","bid":160.79,"bid_size":10.0,"ask":164.12,"ask_size":100.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":0.9213,"gamma":0.0011,"vega":0.685,"theta":-0.0317,"rho":2.1033,"theo":162.4055,"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":159.5},{"option":"SPY260731P00535000","bid":5.23,"bid_size":256.0,"ask":5.27,"ask_size":246.0,"iv":0.2973,"open_interest":143.0,"volume":1.0,"delta":-0.0802,"gamma":0.0011,"vega":0.6929,"theta":-0.0607,"rho":-0.2454,"theo":5.237,"change":-0.425,"open":4.97,"high":4.97,"low":4.97,"tick":"down","last_trade_price":4.97,"last_trade_time":"2026-02-18T12:52:12","percent_change":-7.87766,"prev_day_close":5.39499998092651},{"option":"SPY260731C00540000","bid":156.02,"bid_size":1.0,"ask":159.47,"ask_size":122.0,"iv":0.2926,"open_interest":0.0,"volume":0.0,"delta":0.9169,"gamma":0.0012,"vega":0.7137,"theta":-0.0342,"rho":2.1106,"theo":157.7602,"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":154.86499786377},{"option":"SPY260731P00540000","bid":5.5,"bid_size":146.0,"ask":5.54,"ask_size":79.0,"iv":0.2929,"open_interest":341.0,"volume":0.0,"delta":-0.0848,"gamma":0.0012,"vega":0.7231,"theta":-0.0624,"rho":-0.2593,"theo":5.5126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.89,"last_trade_time":"2026-02-12T11:22:39","percent_change":0.0,"prev_day_close":5.67999982833862},{"option":"SPY260731C00545000","bid":151.39,"bid_size":1.0,"ask":154.84,"ask_size":146.0,"iv":0.2883,"open_interest":0.0,"volume":0.0,"delta":0.9122,"gamma":0.0012,"vega":0.7436,"theta":-0.0368,"rho":2.1168,"theo":153.1323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.245002746582},{"option":"SPY260731P00545000","bid":5.79,"bid_size":146.0,"ask":5.83,"ask_size":146.0,"iv":0.2886,"open_interest":57.0,"volume":1.0,"delta":-0.0896,"gamma":0.0012,"vega":0.7514,"theta":-0.0641,"rho":-0.2735,"theo":5.803,"change":-0.03,"open":5.95,"high":5.95,"low":5.95,"tick":"down","last_trade_price":5.95,"last_trade_time":"2026-02-18T15:30:55","percent_change":-0.501673,"prev_day_close":5.98000001907349},{"option":"SPY260731C00550000","bid":146.78,"bid_size":1.0,"ask":150.23,"ask_size":146.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":0.9072,"gamma":0.0013,"vega":0.7744,"theta":-0.0393,"rho":2.1221,"theo":148.5231,"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":145.714996337891},{"option":"SPY260731P00550000","bid":6.1,"bid_size":73.0,"ask":6.14,"ask_size":146.0,"iv":0.2843,"open_interest":428.0,"volume":51.0,"delta":-0.0948,"gamma":0.0013,"vega":0.781,"theta":-0.0659,"rho":-0.2878,"theo":6.1111,"change":-0.13,"open":6.22,"high":6.32,"low":5.77,"tick":"down","last_trade_price":6.17,"last_trade_time":"2026-02-18T15:39:28","percent_change":-2.06349,"prev_day_close":6.30000019073486},{"option":"SPY260731C00555000","bid":142.18,"bid_size":1.0,"ask":145.64,"ask_size":145.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":0.9019,"gamma":0.0014,"vega":0.806,"theta":-0.0419,"rho":2.1264,"theo":143.9334,"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":141.139999389648},{"option":"SPY260731P00555000","bid":6.42,"bid_size":156.0,"ask":6.46,"ask_size":79.0,"iv":0.2801,"open_interest":49.0,"volume":0.0,"delta":-0.1002,"gamma":0.0014,"vega":0.8134,"theta":-0.0676,"rho":-0.3039,"theo":6.4379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.55,"last_trade_time":"2026-02-17T09:53:34","percent_change":0.0,"prev_day_close":6.6399998664856},{"option":"SPY260731C00560000","bid":137.61,"bid_size":1.0,"ask":141.07,"ask_size":144.0,"iv":0.2786,"open_interest":0.0,"volume":2.0,"delta":0.8962,"gamma":0.0014,"vega":0.8386,"theta":-0.0445,"rho":2.1298,"theo":139.3641,"change":2.29,"open":138.93,"high":138.93,"low":138.87,"tick":"down","last_trade_price":138.87,"last_trade_time":"2026-02-18T15:49:35","percent_change":1.67667,"prev_day_close":136.580001831055},{"option":"SPY260731P00560000","bid":6.77,"bid_size":73.0,"ask":6.81,"ask_size":146.0,"iv":0.276,"open_interest":529.0,"volume":8.0,"delta":-0.106,"gamma":0.0015,"vega":0.8479,"theta":-0.0694,"rho":-0.3212,"theo":6.7827,"change":-0.295,"open":6.45,"high":6.71,"low":6.39,"tick":"up","last_trade_price":6.71,"last_trade_time":"2026-02-18T13:58:24","percent_change":-4.21128,"prev_day_close":7.00500011444092},{"option":"SPY260731C00565000","bid":133.05,"bid_size":1.0,"ask":136.52,"ask_size":144.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":0.8902,"gamma":0.0015,"vega":0.8725,"theta":-0.0471,"rho":2.1321,"theo":134.816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.0,"last_trade_time":"2026-02-17T13:20:52","percent_change":0.0,"prev_day_close":132.060005187988},{"option":"SPY260731P00565000","bid":7.13,"bid_size":156.0,"ask":7.18,"ask_size":146.0,"iv":0.2718,"open_interest":2.0,"volume":0.0,"delta":-0.1121,"gamma":0.0015,"vega":0.8837,"theta":-0.0713,"rho":-0.3387,"theo":7.1568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.85,"last_trade_time":"2026-02-11T10:21:06","percent_change":0.0,"prev_day_close":7.38000011444092},{"option":"SPY260731C00570000","bid":128.49,"bid_size":10.0,"ask":132.0,"ask_size":143.0,"iv":0.2682,"open_interest":2.0,"volume":0.0,"delta":0.8839,"gamma":0.0016,"vega":0.908,"theta":-0.0498,"rho":2.1329,"theo":130.2904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.44,"last_trade_time":"2026-02-17T14:16:51","percent_change":0.0,"prev_day_close":127.529998779297},{"option":"SPY260731P00570000","bid":7.52,"bid_size":155.0,"ask":7.57,"ask_size":145.0,"iv":0.2678,"open_interest":462.0,"volume":23.0,"delta":-0.1187,"gamma":0.0016,"vega":0.9203,"theta":-0.0731,"rho":-0.3577,"theo":7.552,"change":0.015,"open":7.09,"high":7.81,"low":7.09,"tick":"up","last_trade_price":7.81,"last_trade_time":"2026-02-18T15:20:31","percent_change":0.19243,"prev_day_close":7.79500007629394},{"option":"SPY260731C00575000","bid":123.99,"bid_size":10.0,"ask":127.49,"ask_size":142.0,"iv":0.2632,"open_interest":2.0,"volume":0.0,"delta":0.8771,"gamma":0.0017,"vega":0.9446,"theta":-0.0524,"rho":2.1322,"theo":125.7888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.35,"last_trade_time":"2026-02-02T15:43:34","percent_change":0.0,"prev_day_close":123.064998626709},{"option":"SPY260731P00575000","bid":7.94,"bid_size":145.0,"ask":7.99,"ask_size":145.0,"iv":0.2636,"open_interest":388.0,"volume":17.0,"delta":-0.1256,"gamma":0.0017,"vega":0.9542,"theta":-0.075,"rho":-0.3774,"theo":7.9702,"change":-0.28,"open":8.12,"high":8.12,"low":7.51,"tick":"up","last_trade_price":7.95,"last_trade_time":"2026-02-18T14:19:15","percent_change":-3.40219,"prev_day_close":8.23000001907349},{"option":"SPY260731C00580000","bid":119.51,"bid_size":5.0,"ask":123.01,"ask_size":142.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":0.87,"gamma":0.0018,"vega":0.9819,"theta":-0.0551,"rho":2.1302,"theo":121.3125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":118.604999542236},{"option":"SPY260731P00580000","bid":8.38,"bid_size":145.0,"ask":8.43,"ask_size":145.0,"iv":0.2596,"open_interest":280.0,"volume":73.0,"delta":-0.1329,"gamma":0.0018,"vega":0.9907,"theta":-0.0768,"rho":-0.3982,"theo":8.4101,"change":-0.38,"open":8.55,"high":8.55,"low":7.95,"tick":"no_change","last_trade_price":8.31,"last_trade_time":"2026-02-18T15:50:40","percent_change":-4.37284,"prev_day_close":8.69000005722046},{"option":"SPY260731C00585000","bid":115.06,"bid_size":1.0,"ask":118.56,"ask_size":141.0,"iv":0.2552,"open_interest":2.0,"volume":0.0,"delta":0.8624,"gamma":0.0019,"vega":1.0197,"theta":-0.0577,"rho":2.127,"theo":116.8625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.24,"last_trade_time":"2026-02-17T10:22:49","percent_change":0.0,"prev_day_close":114.175003051758},{"option":"SPY260731P00585000","bid":8.85,"bid_size":145.0,"ask":8.9,"ask_size":145.0,"iv":0.2556,"open_interest":334.0,"volume":4.0,"delta":-0.1407,"gamma":0.0019,"vega":1.0312,"theta":-0.0787,"rho":-0.4216,"theo":8.8877,"change":-0.055,"open":9.13,"high":9.13,"low":9.13,"tick":"no_change","last_trade_price":9.13,"last_trade_time":"2026-02-18T09:36:06","percent_change":-0.598802,"prev_day_close":9.18499994277954},{"option":"SPY260731C00590000","bid":110.63,"bid_size":10.0,"ask":114.13,"ask_size":141.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":0.8543,"gamma":0.002,"vega":1.0584,"theta":-0.0604,"rho":2.1226,"theo":112.4395,"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":109.764999389648},{"option":"SPY260731P00590000","bid":9.35,"bid_size":79.0,"ask":9.4,"ask_size":145.0,"iv":0.2516,"open_interest":96.0,"volume":0.0,"delta":-0.1489,"gamma":0.002,"vega":1.0711,"theta":-0.0805,"rho":-0.4445,"theo":9.3821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.66,"last_trade_time":"2026-02-17T15:21:53","percent_change":0.0,"prev_day_close":9.70499992370606},{"option":"SPY260731C00595000","bid":106.23,"bid_size":10.0,"ask":109.74,"ask_size":140.0,"iv":0.2503,"open_interest":404.0,"volume":0.0,"delta":0.8458,"gamma":0.0021,"vega":1.0985,"theta":-0.0629,"rho":2.1164,"theo":108.0449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.06,"last_trade_time":"2026-02-17T09:57:13","percent_change":0.0,"prev_day_close":104.784999847412},{"option":"SPY260731P00595000","bid":9.87,"bid_size":154.0,"ask":9.93,"ask_size":144.0,"iv":0.2476,"open_interest":25.0,"volume":11.0,"delta":-0.1577,"gamma":0.0022,"vega":1.1134,"theta":-0.0824,"rho":-0.4692,"theo":9.913,"change":-0.105,"open":9.87,"high":10.16,"low":9.86,"tick":"up","last_trade_price":10.16,"last_trade_time":"2026-02-18T14:38:37","percent_change":-1.02289,"prev_day_close":10.2649998664856},{"option":"SPY260731C00600000","bid":101.88,"bid_size":10.0,"ask":105.38,"ask_size":140.0,"iv":0.2432,"open_interest":15.0,"volume":0.0,"delta":0.8368,"gamma":0.0022,"vega":1.1397,"theta":-0.0655,"rho":2.108,"theo":103.6807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":102.88,"last_trade_time":"2026-02-06T10:09:48","percent_change":0.0,"prev_day_close":101.080001831055},{"option":"SPY260731P00600000","bid":10.44,"bid_size":161.0,"ask":10.49,"ask_size":160.0,"iv":0.2435,"open_interest":1492.0,"volume":135.0,"delta":-0.1671,"gamma":0.0023,"vega":1.1519,"theta":-0.0842,"rho":-0.4947,"theo":10.4841,"change":-0.305,"open":10.77,"high":10.77,"low":9.79,"tick":"down","last_trade_price":10.55,"last_trade_time":"2026-02-18T15:41:24","percent_change":-2.80977,"prev_day_close":10.8550000190735},{"option":"SPY260731C00605000","bid":98.27,"bid_size":4.0,"ask":100.23,"ask_size":4.0,"iv":0.2391,"open_interest":4.0,"volume":0.0,"delta":0.8273,"gamma":0.0023,"vega":1.1813,"theta":-0.068,"rho":2.0979,"theo":99.3486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.01,"last_trade_time":"2026-02-17T11:23:21","percent_change":0.0,"prev_day_close":96.7600021362305},{"option":"SPY260731P00605000","bid":11.03,"bid_size":152.0,"ask":11.09,"ask_size":142.0,"iv":0.2396,"open_interest":47.0,"volume":31.0,"delta":-0.1768,"gamma":0.0024,"vega":1.1921,"theta":-0.0859,"rho":-0.5211,"theo":11.0709,"change":-0.81,"open":10.45,"high":10.67,"low":10.45,"tick":"up","last_trade_price":10.67,"last_trade_time":"2026-02-18T13:29:06","percent_change":-7.05575,"prev_day_close":11.4800000190735},{"option":"SPY260731C00610000","bid":94.0,"bid_size":4.0,"ask":95.92,"ask_size":4.0,"iv":0.2352,"open_interest":16.0,"volume":1.0,"delta":0.8172,"gamma":0.0025,"vega":1.223,"theta":-0.0704,"rho":2.0864,"theo":95.0503,"change":3.99,"open":96.49,"high":96.49,"low":96.49,"tick":"up","last_trade_price":96.49,"last_trade_time":"2026-02-18T10:06:11","percent_change":4.31351,"prev_day_close":92.5},{"option":"SPY260731P00610000","bid":11.67,"bid_size":151.0,"ask":11.72,"ask_size":141.0,"iv":0.2356,"open_interest":443.0,"volume":5.0,"delta":-0.1874,"gamma":0.0025,"vega":1.2373,"theta":-0.0876,"rho":-0.551,"theo":11.7064,"change":-0.53,"open":11.63,"high":11.63,"low":11.62,"tick":"down","last_trade_price":11.62,"last_trade_time":"2026-02-18T14:28:51","percent_change":-4.36214,"prev_day_close":12.1500000953674},{"option":"SPY260731C00615000","bid":89.76,"bid_size":5.0,"ask":91.64,"ask_size":5.0,"iv":0.2313,"open_interest":32.0,"volume":2.0,"delta":0.8066,"gamma":0.0026,"vega":1.265,"theta":-0.0728,"rho":2.0732,"theo":90.7869,"change":4.25,"open":92.41,"high":92.52,"low":92.41,"tick":"up","last_trade_price":92.52,"last_trade_time":"2026-02-18T10:17:03","percent_change":4.81477,"prev_day_close":88.2700004577637},{"option":"SPY260731P00615000","bid":12.34,"bid_size":150.0,"ask":12.4,"ask_size":140.0,"iv":0.2317,"open_interest":223.0,"volume":0.0,"delta":-0.1982,"gamma":0.0027,"vega":1.2809,"theta":-0.0892,"rho":-0.5808,"theo":12.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.57,"last_trade_time":"2026-02-17T10:25:41","percent_change":0.0,"prev_day_close":12.8550000190735},{"option":"SPY260731C00620000","bid":85.57,"bid_size":5.0,"ask":87.39,"ask_size":5.0,"iv":0.2273,"open_interest":290.0,"volume":0.0,"delta":0.7953,"gamma":0.0027,"vega":1.3081,"theta":-0.0751,"rho":2.0577,"theo":86.5606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.16,"last_trade_time":"2026-02-17T11:22:54","percent_change":0.0,"prev_day_close":84.0699996948242},{"option":"SPY260731P00620000","bid":13.05,"bid_size":149.0,"ask":13.11,"ask_size":139.0,"iv":0.2276,"open_interest":313.0,"volume":30.0,"delta":-0.2101,"gamma":0.0028,"vega":1.3252,"theta":-0.0907,"rho":-0.6146,"theo":13.0771,"change":-0.63,"open":13.39,"high":13.39,"low":12.29,"tick":"no_change","last_trade_price":12.97,"last_trade_time":"2026-02-18T14:28:51","percent_change":-4.63235,"prev_day_close":13.5999999046326},{"option":"SPY260731C00621000","bid":84.73,"bid_size":5.0,"ask":86.55,"ask_size":5.0,"iv":0.2264,"open_interest":4.0,"volume":0.0,"delta":0.793,"gamma":0.0028,"vega":1.3168,"theta":-0.0755,"rho":2.0542,"theo":85.7201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.72,"last_trade_time":"2026-02-17T09:41:51","percent_change":0.0,"prev_day_close":83.2849998474121},{"option":"SPY260731P00621000","bid":13.2,"bid_size":75.0,"ask":13.25,"ask_size":30.0,"iv":0.2268,"open_interest":6.0,"volume":0.0,"delta":-0.2126,"gamma":0.0028,"vega":1.3329,"theta":-0.091,"rho":-0.6193,"theo":13.2307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.72,"last_trade_time":"2026-02-06T15:18:53","percent_change":0.0,"prev_day_close":13.7549996376038},{"option":"SPY260731C00622000","bid":83.9,"bid_size":5.0,"ask":85.7,"ask_size":5.0,"iv":0.2256,"open_interest":1.0,"volume":0.0,"delta":0.7906,"gamma":0.0028,"vega":1.3255,"theta":-0.0759,"rho":2.0507,"theo":84.8812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.99,"last_trade_time":"2026-01-26T10:03:50","percent_change":0.0,"prev_day_close":82.4650001525879},{"option":"SPY260731P00622000","bid":13.34,"bid_size":139.0,"ask":13.4,"ask_size":75.0,"iv":0.226,"open_interest":40.0,"volume":0.0,"delta":-0.215,"gamma":0.0029,"vega":1.3406,"theta":-0.0913,"rho":-0.6248,"theo":13.3795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.03,"last_trade_time":"2026-01-27T15:36:57","percent_change":0.0,"prev_day_close":13.9099998474121},{"option":"SPY260731C00623000","bid":83.07,"bid_size":5.0,"ask":84.86,"ask_size":5.0,"iv":0.2248,"open_interest":94.0,"volume":0.0,"delta":0.7882,"gamma":0.0028,"vega":1.3342,"theta":-0.0764,"rho":2.047,"theo":84.0439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.33,"last_trade_time":"2026-02-17T09:41:51","percent_change":0.0,"prev_day_close":81.625},{"option":"SPY260731P00623000","bid":13.49,"bid_size":139.0,"ask":13.55,"ask_size":30.0,"iv":0.2252,"open_interest":2.0,"volume":0.0,"delta":-0.2175,"gamma":0.0029,"vega":1.3484,"theta":-0.0916,"rho":-0.6305,"theo":13.5297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.11,"last_trade_time":"2026-02-06T13:57:41","percent_change":0.0,"prev_day_close":14.0700001716614},{"option":"SPY260731C00624000","bid":82.24,"bid_size":5.0,"ask":84.02,"ask_size":5.0,"iv":0.2241,"open_interest":2.0,"volume":0.0,"delta":0.7858,"gamma":0.0028,"vega":1.343,"theta":-0.0768,"rho":2.0432,"theo":83.2084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.92,"last_trade_time":"2026-02-11T14:01:51","percent_change":0.0,"prev_day_close":80.7750015258789},{"option":"SPY260731P00624000","bid":13.65,"bid_size":138.0,"ask":13.71,"ask_size":138.0,"iv":0.2244,"open_interest":45.0,"volume":0.0,"delta":-0.22,"gamma":0.0029,"vega":1.3564,"theta":-0.0919,"rho":-0.6372,"theo":13.6814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.22,"last_trade_time":"2026-02-13T10:12:40","percent_change":0.0,"prev_day_close":14.2350001335144},{"option":"SPY260731C00625000","bid":81.41,"bid_size":5.0,"ask":83.18,"ask_size":5.0,"iv":0.2234,"open_interest":7.0,"volume":0.0,"delta":0.7834,"gamma":0.0029,"vega":1.3517,"theta":-0.0772,"rho":2.0394,"theo":82.3746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.2,"last_trade_time":"2026-02-11T14:09:57","percent_change":0.0,"prev_day_close":79.9650001525879},{"option":"SPY260731P00625000","bid":13.8,"bid_size":138.0,"ask":13.86,"ask_size":138.0,"iv":0.2236,"open_interest":210.0,"volume":15.0,"delta":-0.2224,"gamma":0.003,"vega":1.3643,"theta":-0.0922,"rho":-0.6437,"theo":13.8249,"change":-0.29,"open":14.22,"high":14.24,"low":13.15,"tick":"up","last_trade_price":14.1,"last_trade_time":"2026-02-18T14:40:02","percent_change":-2.01529,"prev_day_close":14.3899998664856},{"option":"SPY260731C00626000","bid":80.58,"bid_size":5.0,"ask":82.34,"ask_size":5.0,"iv":0.2224,"open_interest":0.0,"volume":0.0,"delta":0.7809,"gamma":0.0029,"vega":1.3604,"theta":-0.0776,"rho":2.0354,"theo":81.5425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.1500015258789},{"option":"SPY260731P00626000","bid":13.96,"bid_size":138.0,"ask":14.02,"ask_size":138.0,"iv":0.2228,"open_interest":15.0,"volume":0.0,"delta":-0.2251,"gamma":0.003,"vega":1.3732,"theta":-0.0925,"rho":-0.6512,"theo":13.9892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-17T14:40:06","percent_change":0.0,"prev_day_close":14.5549998283386},{"option":"SPY260731C00627000","bid":79.76,"bid_size":5.0,"ask":81.51,"ask_size":5.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.7784,"gamma":0.0029,"vega":1.369,"theta":-0.0781,"rho":2.0314,"theo":80.7121,"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":78.310001373291},{"option":"SPY260731P00627000","bid":14.12,"bid_size":74.0,"ask":14.17,"ask_size":30.0,"iv":0.222,"open_interest":29.0,"volume":0.0,"delta":-0.2277,"gamma":0.003,"vega":1.3817,"theta":-0.0927,"rho":-0.6582,"theo":14.1455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.33,"last_trade_time":"2026-02-12T13:00:47","percent_change":0.0,"prev_day_close":14.7199997901916},{"option":"SPY260731C00628000","bid":78.94,"bid_size":5.0,"ask":80.68,"ask_size":5.0,"iv":0.2208,"open_interest":3.0,"volume":0.0,"delta":0.7759,"gamma":0.003,"vega":1.3776,"theta":-0.0785,"rho":2.0273,"theo":79.8836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.64,"last_trade_time":"2026-02-17T11:24:03","percent_change":0.0,"prev_day_close":77.5149993896484},{"option":"SPY260731P00628000","bid":14.28,"bid_size":74.0,"ask":14.34,"ask_size":138.0,"iv":0.2212,"open_interest":1.0,"volume":0.0,"delta":-0.2301,"gamma":0.0031,"vega":1.3902,"theta":-0.093,"rho":-0.6647,"theo":14.2937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.37,"last_trade_time":"2026-02-13T10:03:52","percent_change":0.0,"prev_day_close":14.8949999809265},{"option":"SPY260731C00629000","bid":77.28,"bid_size":10.0,"ask":80.79,"ask_size":138.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7733,"gamma":0.003,"vega":1.3862,"theta":-0.0789,"rho":2.0231,"theo":79.0568,"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":76.6650009155274},{"option":"SPY260731P00629000","bid":14.44,"bid_size":138.0,"ask":14.5,"ask_size":138.0,"iv":0.2204,"open_interest":69.0,"volume":0.0,"delta":-0.233,"gamma":0.0031,"vega":1.3998,"theta":-0.0933,"rho":-0.6712,"theo":14.4638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.16,"last_trade_time":"2026-02-05T14:26:50","percent_change":0.0,"prev_day_close":15.0599999427795},{"option":"SPY260731C00630000","bid":76.46,"bid_size":10.0,"ask":79.96,"ask_size":138.0,"iv":0.2193,"open_interest":26.0,"volume":3.0,"delta":0.7708,"gamma":0.003,"vega":1.3948,"theta":-0.0793,"rho":2.0189,"theo":78.2318,"change":4.045,"open":77.95,"high":79.9,"low":77.95,"tick":"no_change","last_trade_price":79.9,"last_trade_time":"2026-02-18T12:53:10","percent_change":5.33254,"prev_day_close":75.8549995422363},{"option":"SPY260731P00630000","bid":14.6,"bid_size":136.0,"ask":14.66,"ask_size":74.0,"iv":0.2196,"open_interest":247.0,"volume":9.0,"delta":-0.2356,"gamma":0.0031,"vega":1.4087,"theta":-0.0935,"rho":-0.6779,"theo":14.6218,"change":-0.13,"open":14.0,"high":15.1,"low":13.77,"tick":"up","last_trade_price":15.1,"last_trade_time":"2026-02-18T15:24:18","percent_change":-0.853579,"prev_day_close":15.2300000190735},{"option":"SPY260731C00631000","bid":75.63,"bid_size":10.0,"ask":79.14,"ask_size":138.0,"iv":0.2184,"open_interest":13.0,"volume":0.0,"delta":0.7682,"gamma":0.0031,"vega":1.4034,"theta":-0.0797,"rho":2.0146,"theo":77.4087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":74.5,"last_trade_time":"2026-02-12T15:56:28","percent_change":0.0,"prev_day_close":75.0400009155274},{"option":"SPY260731P00631000","bid":14.77,"bid_size":74.0,"ask":14.83,"ask_size":136.0,"iv":0.2188,"open_interest":43.0,"volume":0.0,"delta":-0.2382,"gamma":0.0032,"vega":1.4176,"theta":-0.0938,"rho":-0.6868,"theo":14.7794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.94,"last_trade_time":"2026-02-12T15:45:29","percent_change":0.0,"prev_day_close":15.4099998474121},{"option":"SPY260731C00632000","bid":74.81,"bid_size":10.0,"ask":78.32,"ask_size":108.0,"iv":0.2176,"open_interest":2.0,"volume":0.0,"delta":0.7655,"gamma":0.0031,"vega":1.4119,"theta":-0.0801,"rho":2.0102,"theo":76.5873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.31,"last_trade_time":"2026-02-11T09:30:23","percent_change":0.0,"prev_day_close":74.2349967956543},{"option":"SPY260731P00632000","bid":14.93,"bid_size":136.0,"ask":14.99,"ask_size":30.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":-0.2409,"gamma":0.0032,"vega":1.4271,"theta":-0.094,"rho":-0.6938,"theo":14.9454,"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":15.5799999237061},{"option":"SPY260731C00633000","bid":73.99,"bid_size":10.0,"ask":77.5,"ask_size":108.0,"iv":0.2168,"open_interest":3.0,"volume":0.0,"delta":0.7628,"gamma":0.0031,"vega":1.4204,"theta":-0.0805,"rho":2.0058,"theo":75.7679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.98,"last_trade_time":"2026-02-03T12:47:16","percent_change":0.0,"prev_day_close":73.4150009155274},{"option":"SPY260731P00633000","bid":15.1,"bid_size":136.0,"ask":15.16,"ask_size":30.0,"iv":0.2171,"open_interest":17.0,"volume":0.0,"delta":-0.2439,"gamma":0.0032,"vega":1.4363,"theta":-0.0943,"rho":-0.701,"theo":15.1244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.05,"last_trade_time":"2026-02-13T13:23:14","percent_change":0.0,"prev_day_close":15.7549996376038},{"option":"SPY260731C00634000","bid":73.17,"bid_size":10.0,"ask":76.69,"ask_size":108.0,"iv":0.216,"open_interest":13.0,"volume":0.0,"delta":0.7601,"gamma":0.0031,"vega":1.4289,"theta":-0.0808,"rho":2.0013,"theo":74.9503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.23,"last_trade_time":"2026-02-12T10:40:42","percent_change":0.0,"prev_day_close":72.6350021362305},{"option":"SPY260731P00634000","bid":15.27,"bid_size":136.0,"ask":15.33,"ask_size":30.0,"iv":0.2163,"open_interest":4.0,"volume":1.0,"delta":-0.2467,"gamma":0.0032,"vega":1.4449,"theta":-0.0945,"rho":-0.7091,"theo":15.2952,"change":-1.36,"open":14.58,"high":14.58,"low":14.58,"tick":"up","last_trade_price":14.58,"last_trade_time":"2026-02-18T10:18:04","percent_change":-8.532,"prev_day_close":15.9400000572205},{"option":"SPY260731C00635000","bid":72.36,"bid_size":10.0,"ask":75.87,"ask_size":108.0,"iv":0.2152,"open_interest":2.0,"volume":0.0,"delta":0.7574,"gamma":0.0032,"vega":1.4373,"theta":-0.0812,"rho":1.9967,"theo":74.1347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":81.52,"last_trade_time":"2026-02-09T15:31:55","percent_change":0.0,"prev_day_close":71.8050003051758},{"option":"SPY260731P00635000","bid":15.45,"bid_size":136.0,"ask":15.51,"ask_size":136.0,"iv":0.2155,"open_interest":116.0,"volume":0.0,"delta":-0.2496,"gamma":0.0033,"vega":1.4538,"theta":-0.0948,"rho":-0.7149,"theo":15.4682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.35,"last_trade_time":"2026-02-17T12:56:03","percent_change":0.0,"prev_day_close":16.1099996566772},{"option":"SPY260731C00636000","bid":71.54,"bid_size":10.0,"ask":75.06,"ask_size":137.0,"iv":0.2144,"open_interest":1.0,"volume":0.0,"delta":0.7546,"gamma":0.0032,"vega":1.4458,"theta":-0.0816,"rho":1.9919,"theo":73.3209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.56,"last_trade_time":"2026-02-09T10:39:28","percent_change":0.0,"prev_day_close":71.0200004577637},{"option":"SPY260731P00636000","bid":15.62,"bid_size":135.0,"ask":15.68,"ask_size":30.0,"iv":0.2148,"open_interest":5.0,"volume":4.0,"delta":-0.2523,"gamma":0.0033,"vega":1.4624,"theta":-0.095,"rho":-0.7212,"theo":15.6319,"change":-0.65,"open":15.6,"high":15.66,"low":15.6,"tick":"up","last_trade_price":15.66,"last_trade_time":"2026-02-18T09:57:19","percent_change":-3.98529,"prev_day_close":16.3100004196167},{"option":"SPY260731C00637000","bid":70.73,"bid_size":10.0,"ask":74.25,"ask_size":137.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":0.7518,"gamma":0.0032,"vega":1.4543,"theta":-0.0819,"rho":1.9871,"theo":72.5092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.1900024414062},{"option":"SPY260731P00637000","bid":15.8,"bid_size":135.0,"ask":15.86,"ask_size":30.0,"iv":0.2139,"open_interest":4.0,"volume":0.0,"delta":-0.2554,"gamma":0.0034,"vega":1.4717,"theta":-0.0952,"rho":-0.7295,"theo":15.8206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.26,"last_trade_time":"2026-02-17T10:56:13","percent_change":0.0,"prev_day_close":16.4899997711182},{"option":"SPY260731C00638000","bid":69.92,"bid_size":10.0,"ask":73.44,"ask_size":107.0,"iv":0.2128,"open_interest":36.0,"volume":0.0,"delta":0.749,"gamma":0.0033,"vega":1.4628,"theta":-0.0823,"rho":1.9821,"theo":71.6994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.46,"last_trade_time":"2026-02-12T11:09:31","percent_change":0.0,"prev_day_close":69.4049987792969},{"option":"SPY260731P00638000","bid":15.98,"bid_size":135.0,"ask":16.05,"ask_size":135.0,"iv":0.2131,"open_interest":13.0,"volume":0.0,"delta":-0.2582,"gamma":0.0034,"vega":1.4795,"theta":-0.0954,"rho":-0.736,"theo":15.9886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.9,"last_trade_time":"2026-02-13T10:33:57","percent_change":0.0,"prev_day_close":16.6799993515015},{"option":"SPY260731C00639000","bid":69.12,"bid_size":10.0,"ask":72.63,"ask_size":107.0,"iv":0.212,"open_interest":1.0,"volume":0.0,"delta":0.7462,"gamma":0.0033,"vega":1.4714,"theta":-0.0826,"rho":1.977,"theo":70.8917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.39,"last_trade_time":"2026-01-30T15:57:01","percent_change":0.0,"prev_day_close":68.5900001525879},{"option":"SPY260731P00639000","bid":16.16,"bid_size":135.0,"ask":16.23,"ask_size":135.0,"iv":0.2122,"open_interest":171.0,"volume":0.0,"delta":-0.2614,"gamma":0.0034,"vega":1.4892,"theta":-0.0957,"rho":-0.7455,"theo":16.1822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.64,"last_trade_time":"2026-02-17T10:56:13","percent_change":0.0,"prev_day_close":16.8699998855591},{"option":"SPY260731C00640000","bid":68.31,"bid_size":10.0,"ask":71.82,"ask_size":10.0,"iv":0.2112,"open_interest":16.0,"volume":1.0,"delta":0.7433,"gamma":0.0033,"vega":1.4799,"theta":-0.083,"rho":1.9718,"theo":70.086,"change":3.8,"open":71.6,"high":71.6,"low":71.6,"tick":"down","last_trade_price":71.6,"last_trade_time":"2026-02-18T11:45:15","percent_change":5.60472,"prev_day_close":67.7999992370606},{"option":"SPY260731P00640000","bid":16.35,"bid_size":135.0,"ask":16.41,"ask_size":135.0,"iv":0.2114,"open_interest":836.0,"volume":78.0,"delta":-0.2644,"gamma":0.0034,"vega":1.4982,"theta":-0.0959,"rho":-0.7504,"theo":16.3662,"change":-0.29,"open":15.75,"high":16.77,"low":15.54,"tick":"up","last_trade_price":16.77,"last_trade_time":"2026-02-18T14:38:46","percent_change":-1.69989,"prev_day_close":17.0600004196167},{"option":"SPY260731C00641000","bid":67.51,"bid_size":10.0,"ask":71.02,"ask_size":107.0,"iv":0.2103,"open_interest":0.0,"volume":0.0,"delta":0.7403,"gamma":0.0034,"vega":1.4884,"theta":-0.0833,"rho":1.9664,"theo":69.2825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.0249977111816},{"option":"SPY260731P00641000","bid":16.53,"bid_size":135.0,"ask":16.6,"ask_size":135.0,"iv":0.2107,"open_interest":7.0,"volume":0.0,"delta":-0.2673,"gamma":0.0035,"vega":1.5058,"theta":-0.0961,"rho":-0.7597,"theo":16.5407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.79,"last_trade_time":"2026-02-05T12:16:21","percent_change":0.0,"prev_day_close":17.2600002288818},{"option":"SPY260731C00642000","bid":66.71,"bid_size":10.0,"ask":70.22,"ask_size":137.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.7374,"gamma":0.0034,"vega":1.497,"theta":-0.0837,"rho":1.9608,"theo":68.4811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.2249984741211},{"option":"SPY260731P00642000","bid":16.72,"bid_size":134.0,"ask":16.79,"ask_size":134.0,"iv":0.2097,"open_interest":27.0,"volume":0.0,"delta":-0.2706,"gamma":0.0035,"vega":1.5134,"theta":-0.0963,"rho":-0.7674,"theo":16.7423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.67,"last_trade_time":"2026-02-05T10:36:34","percent_change":0.0,"prev_day_close":17.4650001525879},{"option":"SPY260731C00643000","bid":65.91,"bid_size":10.0,"ask":69.42,"ask_size":137.0,"iv":0.2087,"open_interest":0.0,"volume":0.0,"delta":0.7344,"gamma":0.0034,"vega":1.5055,"theta":-0.084,"rho":1.9551,"theo":67.682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.22,"last_trade_time":"2026-02-02T09:33:15","percent_change":0.0,"prev_day_close":65.4499969482422},{"option":"SPY260731P00643000","bid":16.91,"bid_size":134.0,"ask":16.98,"ask_size":134.0,"iv":0.209,"open_interest":60.0,"volume":0.0,"delta":-0.2735,"gamma":0.0036,"vega":1.5201,"theta":-0.0965,"rho":-0.7744,"theo":16.921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.72,"last_trade_time":"2026-02-12T15:19:28","percent_change":0.0,"prev_day_close":17.6599998474121},{"option":"SPY260731C00644000","bid":65.12,"bid_size":10.0,"ask":68.63,"ask_size":137.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.7314,"gamma":0.0035,"vega":1.514,"theta":-0.0843,"rho":1.9493,"theo":66.8851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.6649971008301},{"option":"SPY260731P00644000","bid":17.11,"bid_size":72.0,"ask":17.17,"ask_size":72.0,"iv":0.2081,"open_interest":5.0,"volume":0.0,"delta":-0.2769,"gamma":0.0036,"vega":1.5279,"theta":-0.0967,"rho":-0.7826,"theo":17.1264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.6,"last_trade_time":"2026-02-06T11:01:45","percent_change":0.0,"prev_day_close":17.8599996566772},{"option":"SPY260731C00645000","bid":64.32,"bid_size":10.0,"ask":67.83,"ask_size":137.0,"iv":0.2071,"open_interest":86.0,"volume":0.0,"delta":0.7283,"gamma":0.0035,"vega":1.5224,"theta":-0.0846,"rho":1.9433,"theo":66.0904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.66,"last_trade_time":"2026-02-10T13:27:16","percent_change":0.0,"prev_day_close":63.8349990844726},{"option":"SPY260731P00645000","bid":17.3,"bid_size":134.0,"ask":17.37,"ask_size":134.0,"iv":0.2074,"open_interest":300.0,"volume":4.0,"delta":-0.2799,"gamma":0.0036,"vega":1.5354,"theta":-0.0968,"rho":-0.7898,"theo":17.3084,"change":-1.59,"open":16.48,"high":16.48,"low":16.48,"tick":"no_change","last_trade_price":16.48,"last_trade_time":"2026-02-18T11:18:15","percent_change":-8.79912,"prev_day_close":18.0700006484985},{"option":"SPY260731C00646000","bid":63.53,"bid_size":10.0,"ask":67.04,"ask_size":137.0,"iv":0.2062,"open_interest":0.0,"volume":0.0,"delta":0.7252,"gamma":0.0035,"vega":1.5308,"theta":-0.0849,"rho":1.9372,"theo":65.2982,"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":63.0699996948242},{"option":"SPY260731P00646000","bid":17.5,"bid_size":134.0,"ask":17.57,"ask_size":134.0,"iv":0.2066,"open_interest":309.0,"volume":11.0,"delta":-0.2831,"gamma":0.0037,"vega":1.5435,"theta":-0.097,"rho":-0.7983,"theo":17.5052,"change":-1.635,"open":16.64,"high":16.64,"low":16.64,"tick":"up","last_trade_price":16.64,"last_trade_time":"2026-02-18T11:41:30","percent_change":-8.94665,"prev_day_close":18.2749996185303},{"option":"SPY260731C00647000","bid":62.74,"bid_size":10.0,"ask":66.25,"ask_size":137.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":0.7221,"gamma":0.0036,"vega":1.5392,"theta":-0.0852,"rho":1.931,"theo":64.5082,"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":62.2900009155274},{"option":"SPY260731P00647000","bid":17.7,"bid_size":134.0,"ask":17.77,"ask_size":134.0,"iv":0.2057,"open_interest":87.0,"volume":0.0,"delta":-0.2865,"gamma":0.0037,"vega":1.5521,"theta":-0.0972,"rho":-0.806,"theo":17.7091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.53,"last_trade_time":"2026-02-10T12:19:06","percent_change":0.0,"prev_day_close":18.4849996566772},{"option":"SPY260731C00648000","bid":61.95,"bid_size":10.0,"ask":65.46,"ask_size":10.0,"iv":0.2043,"open_interest":5.0,"volume":0.0,"delta":0.7189,"gamma":0.0036,"vega":1.5474,"theta":-0.0855,"rho":1.9247,"theo":63.7207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.16,"last_trade_time":"2026-02-09T11:44:18","percent_change":0.0,"prev_day_close":61.5149993896484},{"option":"SPY260731P00648000","bid":17.9,"bid_size":133.0,"ask":17.97,"ask_size":133.0,"iv":0.2049,"open_interest":48.0,"volume":0.0,"delta":-0.2898,"gamma":0.0037,"vega":1.5597,"theta":-0.0974,"rho":-0.8137,"theo":17.9061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.52,"last_trade_time":"2026-02-06T09:47:15","percent_change":0.0,"prev_day_close":18.6999998092651},{"option":"SPY260731C00649000","bid":61.17,"bid_size":10.0,"ask":64.68,"ask_size":137.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.7157,"gamma":0.0036,"vega":1.5556,"theta":-0.0858,"rho":1.9183,"theo":62.9356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.7399997711182},{"option":"SPY260731P00649000","bid":18.11,"bid_size":72.0,"ask":18.17,"ask_size":30.0,"iv":0.204,"open_interest":13.0,"volume":1.0,"delta":-0.2934,"gamma":0.0038,"vega":1.5685,"theta":-0.0975,"rho":-0.8215,"theo":18.1239,"change":-1.64,"open":17.27,"high":17.27,"low":17.27,"tick":"down","last_trade_price":17.27,"last_trade_time":"2026-02-18T10:55:16","percent_change":-8.67266,"prev_day_close":18.9099998474121},{"option":"SPY260731C00650000","bid":60.39,"bid_size":10.0,"ask":63.9,"ask_size":137.0,"iv":0.2031,"open_interest":61.0,"volume":2.0,"delta":0.7125,"gamma":0.0037,"vega":1.5638,"theta":-0.0861,"rho":1.9118,"theo":62.153,"change":2.51,"open":63.65,"high":63.65,"low":62.5,"tick":"down","last_trade_price":62.5,"last_trade_time":"2026-02-18T14:22:02","percent_change":4.18403,"prev_day_close":59.9899997711182},{"option":"SPY260731P00650000","bid":18.31,"bid_size":133.0,"ask":18.38,"ask_size":27.0,"iv":0.2033,"open_interest":674.0,"volume":35.0,"delta":-0.2965,"gamma":0.0038,"vega":1.5769,"theta":-0.0977,"rho":-0.8287,"theo":18.3171,"change":-1.1,"open":18.87,"high":18.95,"low":17.41,"tick":"down","last_trade_price":18.03,"last_trade_time":"2026-02-18T15:57:06","percent_change":-5.75013,"prev_day_close":19.1300001144409},{"option":"SPY260731C00651000","bid":59.6,"bid_size":10.0,"ask":63.12,"ask_size":138.0,"iv":0.2021,"open_interest":0.0,"volume":0.0,"delta":0.7092,"gamma":0.0037,"vega":1.5718,"theta":-0.0863,"rho":1.9052,"theo":61.3728,"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":59.2199993133545},{"option":"SPY260731P00651000","bid":18.53,"bid_size":72.0,"ask":18.59,"ask_size":15.0,"iv":0.2025,"open_interest":4.0,"volume":6.0,"delta":-0.3,"gamma":0.0038,"vega":1.5853,"theta":-0.0978,"rho":-0.8382,"theo":18.5268,"change":-0.685,"open":18.67,"high":18.67,"low":18.67,"tick":"up","last_trade_price":18.67,"last_trade_time":"2026-02-18T09:43:40","percent_change":-3.53913,"prev_day_close":19.3549995422363},{"option":"SPY260731C00652000","bid":58.83,"bid_size":10.0,"ask":62.34,"ask_size":138.0,"iv":0.2013,"open_interest":0.0,"volume":0.0,"delta":0.7059,"gamma":0.0037,"vega":1.5798,"theta":-0.0866,"rho":1.8986,"theo":60.5951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.4300003051758},{"option":"SPY260731P00652000","bid":18.74,"bid_size":133.0,"ask":18.81,"ask_size":133.0,"iv":0.2015,"open_interest":239.0,"volume":6.0,"delta":-0.3037,"gamma":0.0039,"vega":1.5945,"theta":-0.098,"rho":-0.8469,"theo":18.7539,"change":-0.22,"open":19.36,"high":19.36,"low":19.36,"tick":"up","last_trade_price":19.36,"last_trade_time":"2026-02-18T15:17:13","percent_change":-1.1236,"prev_day_close":19.5799999237061},{"option":"SPY260731C00653000","bid":58.05,"bid_size":10.0,"ask":61.56,"ask_size":10.0,"iv":0.2004,"open_interest":2.0,"volume":0.0,"delta":0.7026,"gamma":0.0038,"vega":1.5877,"theta":-0.0868,"rho":1.8919,"theo":59.82,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.05,"last_trade_time":"2026-02-17T10:15:47","percent_change":0.0,"prev_day_close":57.6549987792969},{"option":"SPY260731P00653000","bid":18.95,"bid_size":133.0,"ask":19.02,"ask_size":72.0,"iv":0.2008,"open_interest":4.0,"volume":159.0,"delta":-0.307,"gamma":0.0039,"vega":1.6026,"theta":-0.0981,"rho":-0.8536,"theo":18.9554,"change":-1.765,"open":18.04,"high":18.04,"low":18.04,"tick":"no_change","last_trade_price":18.04,"last_trade_time":"2026-02-18T11:12:24","percent_change":-8.91189,"prev_day_close":19.8050003051758},{"option":"SPY260731C00654000","bid":57.28,"bid_size":10.0,"ask":60.79,"ask_size":138.0,"iv":0.1996,"open_interest":1.0,"volume":0.0,"delta":0.6992,"gamma":0.0038,"vega":1.5955,"theta":-0.0871,"rho":1.8851,"theo":59.0475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.76,"last_trade_time":"2026-02-04T14:35:59","percent_change":0.0,"prev_day_close":56.9099998474121},{"option":"SPY260731P00654000","bid":19.17,"bid_size":132.0,"ask":19.24,"ask_size":132.0,"iv":0.1999,"open_interest":1.0,"volume":11.0,"delta":-0.3106,"gamma":0.004,"vega":1.6099,"theta":-0.0982,"rho":-0.8641,"theo":19.1751,"change":-1.85,"open":18.3,"high":18.3,"low":18.18,"tick":"no_change","last_trade_price":18.18,"last_trade_time":"2026-02-18T13:00:38","percent_change":-9.23615,"prev_day_close":20.0299997329712},{"option":"SPY260731C00655000","bid":56.5,"bid_size":10.0,"ask":60.02,"ask_size":138.0,"iv":0.1988,"open_interest":2.0,"volume":0.0,"delta":0.6957,"gamma":0.0038,"vega":1.6033,"theta":-0.0873,"rho":1.8781,"theo":58.2775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.35,"last_trade_time":"2026-02-02T09:39:20","percent_change":0.0,"prev_day_close":56.1599998474121},{"option":"SPY260731P00655000","bid":19.39,"bid_size":132.0,"ask":19.46,"ask_size":71.0,"iv":0.199,"open_interest":464.0,"volume":1.0,"delta":-0.3145,"gamma":0.004,"vega":1.6184,"theta":-0.0983,"rho":-0.8716,"theo":19.412,"change":-1.845,"open":18.42,"high":18.42,"low":18.42,"tick":"down","last_trade_price":18.42,"last_trade_time":"2026-02-18T10:55:54","percent_change":-9.10436,"prev_day_close":20.2649993896484},{"option":"SPY260731C00656000","bid":55.74,"bid_size":10.0,"ask":59.25,"ask_size":10.0,"iv":0.1979,"open_interest":10.0,"volume":0.0,"delta":0.6923,"gamma":0.0039,"vega":1.611,"theta":-0.0875,"rho":1.871,"theo":57.5102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.44,"last_trade_time":"2026-02-13T15:27:42","percent_change":0.0,"prev_day_close":55.375},{"option":"SPY260731P00656000","bid":19.61,"bid_size":132.0,"ask":19.69,"ask_size":132.0,"iv":0.1982,"open_interest":2.0,"volume":0.0,"delta":-0.3182,"gamma":0.004,"vega":1.6258,"theta":-0.0984,"rho":-0.8778,"theo":19.6377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.0,"last_trade_time":"2026-02-06T14:01:15","percent_change":0.0,"prev_day_close":20.5},{"option":"SPY260731C00657000","bid":54.98,"bid_size":10.0,"ask":58.49,"ask_size":138.0,"iv":0.1971,"open_interest":124.0,"volume":0.0,"delta":0.6888,"gamma":0.0039,"vega":1.6187,"theta":-0.0877,"rho":1.8638,"theo":56.7456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.45,"last_trade_time":"2026-01-29T12:14:50","percent_change":0.0,"prev_day_close":54.6700000762939},{"option":"SPY260731P00657000","bid":19.84,"bid_size":130.0,"ask":19.91,"ask_size":70.0,"iv":0.1974,"open_interest":2.0,"volume":0.0,"delta":-0.3216,"gamma":0.0041,"vega":1.633,"theta":-0.0985,"rho":-0.8848,"theo":19.8508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.13,"last_trade_time":"2026-02-17T10:07:28","percent_change":0.0,"prev_day_close":20.7399997711182},{"option":"SPY260731C00658000","bid":54.21,"bid_size":10.0,"ask":57.72,"ask_size":10.0,"iv":0.1963,"open_interest":0.0,"volume":0.0,"delta":0.6852,"gamma":0.004,"vega":1.6263,"theta":-0.088,"rho":1.8564,"theo":55.9837,"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":53.9249992370606},{"option":"SPY260731P00658000","bid":20.07,"bid_size":130.0,"ask":20.14,"ask_size":70.0,"iv":0.1966,"open_interest":3.0,"volume":1.0,"delta":-0.3254,"gamma":0.0041,"vega":1.6408,"theta":-0.0986,"rho":-0.8952,"theo":20.0821,"change":-1.68,"open":19.31,"high":19.31,"low":19.31,"tick":"down","last_trade_price":19.31,"last_trade_time":"2026-02-18T10:21:03","percent_change":-8.00381,"prev_day_close":20.9900007247925},{"option":"SPY260731C00659000","bid":53.45,"bid_size":10.0,"ask":56.97,"ask_size":138.0,"iv":0.1954,"open_interest":1.0,"volume":0.0,"delta":0.6816,"gamma":0.004,"vega":1.6339,"theta":-0.0882,"rho":1.8488,"theo":55.2247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.07,"last_trade_time":"2026-02-10T15:56:47","percent_change":0.0,"prev_day_close":53.1499996185303},{"option":"SPY260731P00659000","bid":20.3,"bid_size":130.0,"ask":20.38,"ask_size":130.0,"iv":0.1957,"open_interest":163.0,"volume":0.0,"delta":-0.3292,"gamma":0.0042,"vega":1.6486,"theta":-0.0987,"rho":-0.9039,"theo":20.3167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.67,"last_trade_time":"2026-02-17T10:07:28","percent_change":0.0,"prev_day_close":21.2250003814697},{"option":"SPY260731C00660000","bid":52.69,"bid_size":10.0,"ask":56.21,"ask_size":10.0,"iv":0.1947,"open_interest":25.0,"volume":1.0,"delta":0.678,"gamma":0.004,"vega":1.6415,"theta":-0.0883,"rho":1.8411,"theo":54.4685,"change":3.505,"open":55.91,"high":55.91,"low":55.91,"tick":"down","last_trade_price":55.91,"last_trade_time":"2026-02-18T12:26:56","percent_change":6.68829,"prev_day_close":52.4050006866455},{"option":"SPY260731P00660000","bid":20.54,"bid_size":129.0,"ask":20.61,"ask_size":70.0,"iv":0.1949,"open_interest":154.0,"volume":1.0,"delta":-0.3332,"gamma":0.0042,"vega":1.6556,"theta":-0.0988,"rho":-0.9156,"theo":20.5646,"change":-1.64,"open":19.83,"high":19.83,"low":19.83,"tick":"down","last_trade_price":19.83,"last_trade_time":"2026-02-18T10:26:30","percent_change":-7.63857,"prev_day_close":21.4700002670288},{"option":"SPY260731C00661000","bid":51.94,"bid_size":10.0,"ask":55.46,"ask_size":138.0,"iv":0.1938,"open_interest":0.0,"volume":0.0,"delta":0.6744,"gamma":0.0041,"vega":1.649,"theta":-0.0885,"rho":1.8331,"theo":53.7152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.6750011444092},{"option":"SPY260731P00661000","bid":20.78,"bid_size":70.0,"ask":20.85,"ask_size":70.0,"iv":0.1941,"open_interest":12.0,"volume":0.0,"delta":-0.337,"gamma":0.0042,"vega":1.6614,"theta":-0.0989,"rho":-0.9234,"theo":20.7955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.27,"last_trade_time":"2026-02-17T14:27:29","percent_change":0.0,"prev_day_close":21.7250003814697},{"option":"SPY260731C00662000","bid":51.19,"bid_size":10.0,"ask":54.71,"ask_size":10.0,"iv":0.1929,"open_interest":5.0,"volume":0.0,"delta":0.6706,"gamma":0.0041,"vega":1.6564,"theta":-0.0887,"rho":1.825,"theo":52.965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":52.27,"last_trade_time":"2026-02-12T12:18:26","percent_change":0.0,"prev_day_close":50.9349994659424},{"option":"SPY260731P00662000","bid":21.02,"bid_size":129.0,"ask":21.1,"ask_size":129.0,"iv":0.1931,"open_interest":3.0,"volume":0.0,"delta":-0.3412,"gamma":0.0043,"vega":1.6678,"theta":-0.0989,"rho":-0.9327,"theo":21.0552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.6,"last_trade_time":"2026-02-17T14:06:06","percent_change":0.0,"prev_day_close":21.9900007247925},{"option":"SPY260731C00663000","bid":50.44,"bid_size":10.0,"ask":53.96,"ask_size":10.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":0.6669,"gamma":0.0041,"vega":1.6637,"theta":-0.0888,"rho":1.8166,"theo":52.2178,"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":50.189998626709},{"option":"SPY260731P00663000","bid":21.26,"bid_size":128.0,"ask":21.34,"ask_size":69.0,"iv":0.1924,"open_interest":4.0,"volume":1.0,"delta":-0.3449,"gamma":0.0043,"vega":1.6742,"theta":-0.099,"rho":-0.9404,"theo":21.2843,"change":-1.685,"open":20.56,"high":20.56,"low":20.56,"tick":"down","last_trade_price":20.56,"last_trade_time":"2026-02-18T13:27:24","percent_change":-7.57474,"prev_day_close":22.2449998855591},{"option":"SPY260731C00664000","bid":49.7,"bid_size":10.0,"ask":53.22,"ask_size":138.0,"iv":0.1913,"open_interest":2.0,"volume":0.0,"delta":0.6631,"gamma":0.0042,"vega":1.671,"theta":-0.089,"rho":1.8081,"theo":51.4737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.74,"last_trade_time":"2026-02-02T10:34:47","percent_change":0.0,"prev_day_close":49.4700012207031},{"option":"SPY260731P00664000","bid":21.51,"bid_size":128.0,"ask":21.59,"ask_size":128.0,"iv":0.1915,"open_interest":433.0,"volume":0.0,"delta":-0.3492,"gamma":0.0044,"vega":1.6814,"theta":-0.099,"rho":-0.9481,"theo":21.5499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.25,"last_trade_time":"2026-02-17T13:52:17","percent_change":0.0,"prev_day_close":22.5099992752075},{"option":"SPY260731C00665000","bid":48.96,"bid_size":10.0,"ask":52.48,"ask_size":10.0,"iv":0.1905,"open_interest":50.0,"volume":0.0,"delta":0.6593,"gamma":0.0042,"vega":1.6781,"theta":-0.0891,"rho":1.7995,"theo":50.7328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.15,"last_trade_time":"2026-02-17T10:33:17","percent_change":0.0,"prev_day_close":48.7399997711182},{"option":"SPY260731P00665000","bid":21.76,"bid_size":128.0,"ask":21.84,"ask_size":121.0,"iv":0.1907,"open_interest":1358.0,"volume":57.0,"delta":-0.3531,"gamma":0.0044,"vega":1.6877,"theta":-0.0991,"rho":-0.9551,"theo":21.7918,"change":-1.22,"open":20.92,"high":22.55,"low":20.63,"tick":"down","last_trade_price":21.55,"last_trade_time":"2026-02-18T15:59:00","percent_change":-5.35792,"prev_day_close":22.7699995040894},{"option":"SPY260731C00666000","bid":48.23,"bid_size":10.0,"ask":51.74,"ask_size":10.0,"iv":0.1896,"open_interest":1.0,"volume":0.0,"delta":0.6554,"gamma":0.0042,"vega":1.6851,"theta":-0.0892,"rho":1.7907,"theo":49.9951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":46.52,"last_trade_time":"2026-02-05T10:12:30","percent_change":0.0,"prev_day_close":48.0049991607666},{"option":"SPY260731P00666000","bid":22.02,"bid_size":127.0,"ask":22.1,"ask_size":127.0,"iv":0.1898,"open_interest":18.0,"volume":0.0,"delta":-0.3574,"gamma":0.0045,"vega":1.6942,"theta":-0.0991,"rho":-0.9636,"theo":22.0587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.79,"last_trade_time":"2026-02-17T13:51:04","percent_change":0.0,"prev_day_close":23.0500001907349},{"option":"SPY260731C00667000","bid":47.49,"bid_size":10.0,"ask":51.0,"ask_size":10.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":0.6515,"gamma":0.0043,"vega":1.692,"theta":-0.0894,"rho":1.7818,"theo":49.2607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.2950000762939},{"option":"SPY260731P00667000","bid":22.28,"bid_size":127.0,"ask":22.36,"ask_size":127.0,"iv":0.1891,"open_interest":6.0,"volume":0.0,"delta":-0.3613,"gamma":0.0045,"vega":1.7002,"theta":-0.0991,"rho":-0.9704,"theo":22.3002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.08,"last_trade_time":"2026-02-17T13:51:39","percent_change":0.0,"prev_day_close":23.3150005340576},{"option":"SPY260731C00668000","bid":46.76,"bid_size":10.0,"ask":50.27,"ask_size":10.0,"iv":0.1879,"open_interest":0.0,"volume":0.0,"delta":0.6475,"gamma":0.0043,"vega":1.6987,"theta":-0.0895,"rho":1.7728,"theo":48.5295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.5750007629394},{"option":"SPY260731P00668000","bid":22.54,"bid_size":127.0,"ask":22.62,"ask_size":68.0,"iv":0.1882,"open_interest":74.0,"volume":10.0,"delta":-0.3657,"gamma":0.0045,"vega":1.7076,"theta":-0.0992,"rho":-0.9809,"theo":22.5684,"change":-0.68,"open":21.66,"high":22.92,"low":21.66,"tick":"up","last_trade_price":22.92,"last_trade_time":"2026-02-18T14:37:04","percent_change":-2.88135,"prev_day_close":23.5999994277954},{"option":"SPY260731C00669000","bid":46.03,"bid_size":10.0,"ask":49.54,"ask_size":10.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":0.6435,"gamma":0.0044,"vega":1.7053,"theta":-0.0896,"rho":1.7638,"theo":47.8017,"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":45.8699989318848},{"option":"SPY260731P00669000","bid":22.81,"bid_size":127.0,"ask":22.89,"ask_size":127.0,"iv":0.1873,"open_interest":11.0,"volume":6.0,"delta":-0.3702,"gamma":0.0046,"vega":1.7141,"theta":-0.0992,"rho":-0.992,"theo":22.8482,"change":-0.275,"open":21.75,"high":23.6,"low":21.75,"tick":"up","last_trade_price":23.6,"last_trade_time":"2026-02-18T15:15:56","percent_change":-1.15183,"prev_day_close":23.875},{"option":"SPY260731C00670000","bid":45.3,"bid_size":10.0,"ask":48.82,"ask_size":10.0,"iv":0.1861,"open_interest":10.0,"volume":1.0,"delta":0.6394,"gamma":0.0044,"vega":1.7117,"theta":-0.0896,"rho":1.7546,"theo":47.0773,"change":3.36,"open":48.48,"high":48.48,"low":48.48,"tick":"up","last_trade_price":48.48,"last_trade_time":"2026-02-18T12:26:56","percent_change":7.44681,"prev_day_close":45.1199989318848},{"option":"SPY260731P00670000","bid":23.08,"bid_size":126.0,"ask":23.16,"ask_size":126.0,"iv":0.1866,"open_interest":441.0,"volume":21.0,"delta":-0.3744,"gamma":0.0046,"vega":1.7207,"theta":-0.0992,"rho":-1.0004,"theo":23.1129,"change":-1.445,"open":23.74,"high":23.74,"low":21.8,"tick":"down","last_trade_price":22.72,"last_trade_time":"2026-02-18T15:54:33","percent_change":-5.97972,"prev_day_close":24.164999961853},{"option":"SPY260731C00671000","bid":44.58,"bid_size":10.0,"ask":48.09,"ask_size":10.0,"iv":0.1854,"open_interest":2.0,"volume":0.0,"delta":0.6354,"gamma":0.0044,"vega":1.718,"theta":-0.0897,"rho":1.7454,"theo":46.3563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.68,"last_trade_time":"2026-02-06T11:45:19","percent_change":0.0,"prev_day_close":44.4300003051758},{"option":"SPY260731P00671000","bid":23.35,"bid_size":126.0,"ask":23.44,"ask_size":126.0,"iv":0.1857,"open_interest":35.0,"volume":5.0,"delta":-0.379,"gamma":0.0047,"vega":1.7264,"theta":-0.0991,"rho":-1.0051,"theo":23.3959,"change":-0.76,"open":22.63,"high":23.7,"low":22.63,"tick":"up","last_trade_price":23.7,"last_trade_time":"2026-02-18T14:37:37","percent_change":-3.10711,"prev_day_close":24.460000038147},{"option":"SPY260731C00672000","bid":43.86,"bid_size":10.0,"ask":47.38,"ask_size":10.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":0.6312,"gamma":0.0045,"vega":1.7242,"theta":-0.0898,"rho":1.736,"theo":45.6387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.45,"last_trade_time":"2026-02-12T12:14:10","percent_change":0.0,"prev_day_close":43.7200012207031},{"option":"SPY260731P00672000","bid":23.63,"bid_size":126.0,"ask":23.72,"ask_size":126.0,"iv":0.1849,"open_interest":30.0,"volume":7.0,"delta":-0.3832,"gamma":0.0047,"vega":1.7318,"theta":-0.0991,"rho":-1.0141,"theo":23.6645,"change":-1.325,"open":22.45,"high":24.01,"low":22.45,"tick":"down","last_trade_price":23.42,"last_trade_time":"2026-02-18T15:49:07","percent_change":-5.35462,"prev_day_close":24.7449998855591},{"option":"SPY260731C00673000","bid":43.14,"bid_size":10.0,"ask":46.66,"ask_size":10.0,"iv":0.1837,"open_interest":5.0,"volume":0.0,"delta":0.627,"gamma":0.0045,"vega":1.7302,"theta":-0.0898,"rho":1.7265,"theo":44.9247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.9,"last_trade_time":"2026-02-06T11:00:37","percent_change":0.0,"prev_day_close":43.0450000762939},{"option":"SPY260731P00673000","bid":23.92,"bid_size":67.0,"ask":24.0,"ask_size":124.0,"iv":0.1841,"open_interest":47.0,"volume":6.0,"delta":-0.3876,"gamma":0.0048,"vega":1.7368,"theta":-0.0991,"rho":-1.0241,"theo":23.9416,"change":-1.085,"open":22.75,"high":24.4,"low":22.75,"tick":"down","last_trade_price":23.96,"last_trade_time":"2026-02-18T15:43:54","percent_change":-4.3322,"prev_day_close":25.0450000762939},{"option":"SPY260731C00674000","bid":42.43,"bid_size":10.0,"ask":45.95,"ask_size":10.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":0.6228,"gamma":0.0045,"vega":1.7361,"theta":-0.0899,"rho":1.7169,"theo":44.2143,"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":42.3400001525879},{"option":"SPY260731P00674000","bid":24.2,"bid_size":124.0,"ask":24.29,"ask_size":124.0,"iv":0.1832,"open_interest":52.0,"volume":5.0,"delta":-0.3922,"gamma":0.0048,"vega":1.7423,"theta":-0.0991,"rho":-1.0322,"theo":24.2293,"change":-1.025,"open":23.41,"high":24.32,"low":23.41,"tick":"up","last_trade_price":24.32,"last_trade_time":"2026-02-18T14:34:30","percent_change":-4.04419,"prev_day_close":25.3449993133545},{"option":"SPY260731C00675000","bid":41.73,"bid_size":10.0,"ask":45.24,"ask_size":10.0,"iv":0.1821,"open_interest":145.0,"volume":0.0,"delta":0.6185,"gamma":0.0046,"vega":1.7418,"theta":-0.0899,"rho":1.707,"theo":43.5075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.02,"last_trade_time":"2026-02-17T10:06:23","percent_change":0.0,"prev_day_close":41.625},{"option":"SPY260731P00675000","bid":24.49,"bid_size":124.0,"ask":24.58,"ask_size":124.0,"iv":0.1824,"open_interest":202.0,"volume":16.0,"delta":-0.3968,"gamma":0.0048,"vega":1.7474,"theta":-0.099,"rho":-1.0429,"theo":24.5213,"change":-1.385,"open":23.27,"high":24.9,"low":23.25,"tick":"down","last_trade_price":24.27,"last_trade_time":"2026-02-18T15:49:07","percent_change":-5.39856,"prev_day_close":25.6550006866455},{"option":"SPY260731C00676000","bid":41.02,"bid_size":10.0,"ask":44.54,"ask_size":10.0,"iv":0.1812,"open_interest":27.0,"volume":0.0,"delta":0.6142,"gamma":0.0046,"vega":1.7475,"theta":-0.0899,"rho":1.6969,"theo":42.8044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.0,"last_trade_time":"2026-02-17T11:08:42","percent_change":0.0,"prev_day_close":40.9200000762939},{"option":"SPY260731P00676000","bid":24.79,"bid_size":67.0,"ask":24.87,"ask_size":67.0,"iv":0.1816,"open_interest":137.0,"volume":6.0,"delta":-0.4015,"gamma":0.0049,"vega":1.7529,"theta":-0.099,"rho":-1.0531,"theo":24.8173,"change":-0.575,"open":23.4,"high":25.39,"low":23.4,"tick":"up","last_trade_price":25.39,"last_trade_time":"2026-02-18T15:07:43","percent_change":-2.21452,"prev_day_close":25.9650001525879},{"option":"SPY260731C00677000","bid":40.32,"bid_size":10.0,"ask":43.84,"ask_size":10.0,"iv":0.1804,"open_interest":4.0,"volume":0.0,"delta":0.6098,"gamma":0.0046,"vega":1.753,"theta":-0.0899,"rho":1.6866,"theo":42.1051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.7,"last_trade_time":"2026-02-17T11:02:07","percent_change":0.0,"prev_day_close":40.2749996185303},{"option":"SPY260731P00677000","bid":25.08,"bid_size":123.0,"ask":25.17,"ask_size":66.0,"iv":0.1807,"open_interest":80.0,"volume":10.0,"delta":-0.4063,"gamma":0.0049,"vega":1.7576,"theta":-0.0989,"rho":-1.064,"theo":25.1174,"change":-0.54,"open":24.37,"high":25.75,"low":24.24,"tick":"up","last_trade_price":25.75,"last_trade_time":"2026-02-18T15:29:32","percent_change":-2.05401,"prev_day_close":26.289999961853},{"option":"SPY260731C00678000","bid":39.63,"bid_size":10.0,"ask":43.14,"ask_size":10.0,"iv":0.1796,"open_interest":8.0,"volume":0.0,"delta":0.6054,"gamma":0.0047,"vega":1.7583,"theta":-0.0899,"rho":1.676,"theo":41.4097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.1,"last_trade_time":"2026-02-17T10:51:50","percent_change":0.0,"prev_day_close":39.5799999237061},{"option":"SPY260731P00678000","bid":25.39,"bid_size":123.0,"ask":25.48,"ask_size":123.0,"iv":0.1798,"open_interest":77.0,"volume":22.0,"delta":-0.4114,"gamma":0.005,"vega":1.7617,"theta":-0.0988,"rho":-1.0722,"theo":25.4424,"change":-0.715,"open":24.87,"high":25.89,"low":24.87,"tick":"up","last_trade_price":25.89,"last_trade_time":"2026-02-18T15:33:53","percent_change":-2.68746,"prev_day_close":26.6049995422363},{"option":"SPY260731C00679000","bid":38.94,"bid_size":10.0,"ask":42.45,"ask_size":1.0,"iv":0.1787,"open_interest":5.0,"volume":1.0,"delta":0.601,"gamma":0.0047,"vega":1.7635,"theta":-0.0899,"rho":1.6653,"theo":40.7183,"change":2.82,"open":41.7,"high":41.7,"low":41.7,"tick":"up","last_trade_price":41.7,"last_trade_time":"2026-02-18T10:38:48","percent_change":7.25308,"prev_day_close":38.8800010681152},{"option":"SPY260731P00679000","bid":25.7,"bid_size":66.0,"ask":25.79,"ask_size":123.0,"iv":0.179,"open_interest":65.0,"volume":24.0,"delta":-0.4163,"gamma":0.005,"vega":1.7658,"theta":-0.0987,"rho":-1.0791,"theo":25.7498,"change":-0.755,"open":24.73,"high":26.17,"low":24.49,"tick":"up","last_trade_price":26.17,"last_trade_time":"2026-02-18T15:31:21","percent_change":-2.80408,"prev_day_close":26.9249992370605},{"option":"SPY260731C00680000","bid":38.25,"bid_size":10.0,"ask":41.77,"ask_size":5.0,"iv":0.178,"open_interest":47.0,"volume":9.0,"delta":0.5964,"gamma":0.0048,"vega":1.7685,"theta":-0.0898,"rho":1.6543,"theo":40.031,"change":2.61,"open":40.62,"high":41.49,"low":40.62,"tick":"down","last_trade_price":40.83,"last_trade_time":"2026-02-18T13:42:01","percent_change":6.82889,"prev_day_close":38.2199993133545},{"option":"SPY260731P00680000","bid":26.01,"bid_size":123.0,"ask":26.1,"ask_size":123.0,"iv":0.1782,"open_interest":700.0,"volume":27.0,"delta":-0.4212,"gamma":0.0051,"vega":1.7695,"theta":-0.0986,"rho":-1.0836,"theo":26.0622,"change":-1.15,"open":25.1,"high":26.77,"low":24.86,"tick":"down","last_trade_price":26.11,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.21863,"prev_day_close":27.2599992752075},{"option":"SPY260731C00681000","bid":37.57,"bid_size":10.0,"ask":41.08,"ask_size":1.0,"iv":0.1771,"open_interest":17.0,"volume":10.0,"delta":0.5919,"gamma":0.0048,"vega":1.7734,"theta":-0.0898,"rho":1.6431,"theo":39.3479,"change":2.92,"open":38.21,"high":40.5,"low":38.21,"tick":"up","last_trade_price":40.5,"last_trade_time":"2026-02-18T10:53:00","percent_change":7.77009,"prev_day_close":37.5799999237061},{"option":"SPY260731P00681000","bid":26.33,"bid_size":66.0,"ask":26.42,"ask_size":123.0,"iv":0.1774,"open_interest":154.0,"volume":26.0,"delta":-0.4258,"gamma":0.0051,"vega":1.7728,"theta":-0.0985,"rho":-1.0897,"theo":26.3568,"change":-1.165,"open":26.98,"high":27.1,"low":25.44,"tick":"down","last_trade_price":26.43,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.22178,"prev_day_close":27.5949993133545},{"option":"SPY260731C00682000","bid":36.89,"bid_size":10.0,"ask":40.4,"ask_size":1.0,"iv":0.1763,"open_interest":5.0,"volume":1.0,"delta":0.5873,"gamma":0.0048,"vega":1.778,"theta":-0.0897,"rho":1.6318,"theo":38.669,"change":2.735,"open":39.65,"high":39.65,"low":39.65,"tick":"up","last_trade_price":39.65,"last_trade_time":"2026-02-18T10:27:43","percent_change":7.40892,"prev_day_close":36.9149990081787},{"option":"SPY260731P00682000","bid":26.65,"bid_size":122.0,"ask":26.74,"ask_size":122.0,"iv":0.1766,"open_interest":180.0,"volume":122.0,"delta":-0.4309,"gamma":0.0052,"vega":1.7761,"theta":-0.0984,"rho":-1.0999,"theo":26.6865,"change":-0.565,"open":25.35,"high":27.37,"low":25.35,"tick":"up","last_trade_price":27.37,"last_trade_time":"2026-02-18T15:30:31","percent_change":-2.02255,"prev_day_close":27.9349994659424},{"option":"SPY260731C00683000","bid":36.21,"bid_size":10.0,"ask":39.72,"ask_size":1.0,"iv":0.1754,"open_interest":5.0,"volume":0.0,"delta":0.5826,"gamma":0.0048,"vega":1.7824,"theta":-0.0896,"rho":1.6203,"theo":37.9943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.75,"last_trade_time":"2026-02-13T09:48:56","percent_change":0.0,"prev_day_close":36.2549991607666},{"option":"SPY260731P00683000","bid":26.98,"bid_size":66.0,"ask":27.07,"ask_size":122.0,"iv":0.1758,"open_interest":113.0,"volume":22.0,"delta":-0.4359,"gamma":0.0052,"vega":1.7796,"theta":-0.0983,"rho":-1.1109,"theo":27.003,"change":-1.195,"open":25.7,"high":27.74,"low":25.69,"tick":"down","last_trade_price":27.08,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.22635,"prev_day_close":28.2749996185303},{"option":"SPY260731C00684000","bid":35.54,"bid_size":10.0,"ask":39.05,"ask_size":1.0,"iv":0.1746,"open_interest":13.0,"volume":1.0,"delta":0.578,"gamma":0.0049,"vega":1.7866,"theta":-0.0895,"rho":1.6088,"theo":37.324,"change":1.49,"open":37.09,"high":37.09,"low":37.09,"tick":"up","last_trade_price":37.09,"last_trade_time":"2026-02-18T15:44:12","percent_change":4.18539,"prev_day_close":35.6000003814697},{"option":"SPY260731P00684000","bid":27.31,"bid_size":122.0,"ask":27.4,"ask_size":122.0,"iv":0.1749,"open_interest":137.0,"volume":223.0,"delta":-0.4414,"gamma":0.0052,"vega":1.7832,"theta":-0.0981,"rho":-1.1181,"theo":27.3568,"change":-0.82,"open":25.97,"high":28.04,"low":25.97,"tick":"no_change","last_trade_price":27.81,"last_trade_time":"2026-02-18T15:31:46","percent_change":-2.86413,"prev_day_close":28.6300001144409},{"option":"SPY260731C00685000","bid":34.87,"bid_size":10.0,"ask":38.39,"ask_size":1.0,"iv":0.1738,"open_interest":313.0,"volume":26.0,"delta":0.5732,"gamma":0.0049,"vega":1.7906,"theta":-0.0894,"rho":1.5972,"theo":36.6581,"change":2.435,"open":37.35,"high":38.08,"low":37.35,"tick":"down","last_trade_price":37.36,"last_trade_time":"2026-02-18T13:42:24","percent_change":6.97208,"prev_day_close":34.9250011444092},{"option":"SPY260731P00685000","bid":27.64,"bid_size":122.0,"ask":27.74,"ask_size":122.0,"iv":0.1742,"open_interest":733.0,"volume":30.0,"delta":-0.4463,"gamma":0.0053,"vega":1.7851,"theta":-0.098,"rho":-1.1215,"theo":27.6707,"change":-1.795,"open":26.55,"high":28.38,"low":26.51,"tick":"down","last_trade_price":27.19,"last_trade_time":"2026-02-18T15:54:33","percent_change":-6.19286,"prev_day_close":28.9850006103516},{"option":"SPY260731C00686000","bid":34.21,"bid_size":10.0,"ask":37.73,"ask_size":1.0,"iv":0.173,"open_interest":137.0,"volume":7.0,"delta":0.5684,"gamma":0.005,"vega":1.7944,"theta":-0.0893,"rho":1.5854,"theo":35.9966,"change":1.355,"open":37.41,"high":37.41,"low":35.66,"tick":"down","last_trade_price":35.66,"last_trade_time":"2026-02-18T14:39:46","percent_change":3.94987,"prev_day_close":34.3049983978272},{"option":"SPY260731P00686000","bid":27.99,"bid_size":66.0,"ask":28.08,"ask_size":122.0,"iv":0.1734,"open_interest":130.0,"volume":24.0,"delta":-0.4516,"gamma":0.0053,"vega":1.787,"theta":-0.0978,"rho":-1.1322,"theo":28.0139,"change":-0.89,"open":26.61,"high":28.45,"low":26.61,"tick":"up","last_trade_price":28.45,"last_trade_time":"2026-02-18T15:31:28","percent_change":-3.0334,"prev_day_close":29.3399991989136},{"option":"SPY260731C00687000","bid":33.55,"bid_size":10.0,"ask":37.07,"ask_size":1.0,"iv":0.1722,"open_interest":11.0,"volume":6.0,"delta":0.5636,"gamma":0.005,"vega":1.7979,"theta":-0.0891,"rho":1.5736,"theo":35.3397,"change":2.5,"open":36.0,"high":36.14,"low":36.0,"tick":"up","last_trade_price":36.14,"last_trade_time":"2026-02-18T10:34:17","percent_change":7.43163,"prev_day_close":33.6399993896484},{"option":"SPY260731P00687000","bid":28.33,"bid_size":121.0,"ask":28.43,"ask_size":121.0,"iv":0.1726,"open_interest":1262.0,"volume":26.0,"delta":-0.4569,"gamma":0.0054,"vega":1.7895,"theta":-0.0977,"rho":-1.1413,"theo":28.3624,"change":-1.26,"open":27.48,"high":29.13,"low":27.48,"tick":"down","last_trade_price":28.45,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.241,"prev_day_close":29.710000038147},{"option":"SPY260731C00688000","bid":32.9,"bid_size":10.0,"ask":36.41,"ask_size":1.0,"iv":0.1714,"open_interest":26.0,"volume":0.0,"delta":0.5587,"gamma":0.005,"vega":1.8012,"theta":-0.089,"rho":1.5617,"theo":34.6873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.85,"last_trade_time":"2026-02-10T11:55:51","percent_change":0.0,"prev_day_close":33.0050010681152},{"option":"SPY260731P00688000","bid":28.68,"bid_size":121.0,"ask":28.78,"ask_size":121.0,"iv":0.1717,"open_interest":133.0,"volume":30.0,"delta":-0.4624,"gamma":0.0054,"vega":1.7915,"theta":-0.0975,"rho":-1.15,"theo":28.716,"change":-1.29,"open":27.5,"high":29.62,"low":27.49,"tick":"down","last_trade_price":28.79,"last_trade_time":"2026-02-18T15:44:07","percent_change":-4.28857,"prev_day_close":30.0800008773804},{"option":"SPY260731C00689000","bid":32.65,"bid_size":1.0,"ask":35.77,"ask_size":10.0,"iv":0.1706,"open_interest":4.0,"volume":1.0,"delta":0.5538,"gamma":0.005,"vega":1.8042,"theta":-0.0888,"rho":1.5496,"theo":34.0395,"change":2.735,"open":35.11,"high":35.11,"low":35.11,"tick":"up","last_trade_price":35.11,"last_trade_time":"2026-02-18T10:22:58","percent_change":8.44788,"prev_day_close":32.375},{"option":"SPY260731P00689000","bid":29.04,"bid_size":121.0,"ask":29.14,"ask_size":121.0,"iv":0.1708,"open_interest":132.0,"volume":35.0,"delta":-0.4683,"gamma":0.0055,"vega":1.7931,"theta":-0.0972,"rho":-1.1594,"theo":29.1001,"change":-0.5,"open":29.44,"high":29.96,"low":27.75,"tick":"up","last_trade_price":29.96,"last_trade_time":"2026-02-18T15:28:02","percent_change":-1.6415,"prev_day_close":30.460000038147},{"option":"SPY260731C00690000","bid":31.61,"bid_size":10.0,"ask":35.12,"ask_size":1.0,"iv":0.1698,"open_interest":269.0,"volume":14.0,"delta":0.5488,"gamma":0.0051,"vega":1.807,"theta":-0.0886,"rho":1.5374,"theo":33.3964,"change":1.695,"open":34.69,"high":34.9,"low":32.39,"tick":"down","last_trade_price":33.44,"last_trade_time":"2026-02-18T16:04:07","percent_change":5.33942,"prev_day_close":31.7449998855591},{"option":"SPY260731P00690000","bid":29.4,"bid_size":121.0,"ask":29.5,"ask_size":121.0,"iv":0.1701,"open_interest":590.0,"volume":49.0,"delta":-0.4734,"gamma":0.0055,"vega":1.795,"theta":-0.0971,"rho":-1.1686,"theo":29.4379,"change":-1.595,"open":28.9,"high":30.21,"low":28.13,"tick":"no_change","last_trade_price":29.25,"last_trade_time":"2026-02-18T16:00:04","percent_change":-5.17101,"prev_day_close":30.8449993133545},{"option":"SPY260731C00691000","bid":32.69,"bid_size":117.0,"ask":32.76,"ask_size":117.0,"iv":0.1692,"open_interest":19.0,"volume":0.0,"delta":0.5437,"gamma":0.0051,"vega":1.8096,"theta":-0.0884,"rho":1.5248,"theo":32.7548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.88,"last_trade_time":"2026-02-13T12:07:13","percent_change":0.0,"prev_day_close":31.1300001144409},{"option":"SPY260731P00691000","bid":29.77,"bid_size":121.0,"ask":29.87,"ask_size":65.0,"iv":0.1692,"open_interest":126.0,"volume":22.0,"delta":-0.4794,"gamma":0.0056,"vega":1.7961,"theta":-0.0968,"rho":-1.1753,"theo":29.8327,"change":-1.33,"open":28.74,"high":30.61,"low":28.74,"tick":"down","last_trade_price":29.9,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.25873,"prev_day_close":31.2300004959106},{"option":"SPY260731C00692000","bid":32.06,"bid_size":117.0,"ask":32.13,"ask_size":117.0,"iv":0.1683,"open_interest":35.0,"volume":8.0,"delta":0.5388,"gamma":0.0052,"vega":1.812,"theta":-0.0882,"rho":1.5124,"theo":32.1421,"change":1.5,"open":30.89,"high":32.25,"low":30.89,"tick":"up","last_trade_price":32.02,"last_trade_time":"2026-02-18T16:00:21","percent_change":4.91481,"prev_day_close":30.5199995040894},{"option":"SPY260731P00692000","bid":30.15,"bid_size":121.0,"ask":30.25,"ask_size":121.0,"iv":0.1684,"open_interest":184.0,"volume":22.0,"delta":-0.485,"gamma":0.0056,"vega":1.7974,"theta":-0.0966,"rho":-1.1867,"theo":30.2073,"change":-1.35,"open":28.79,"high":30.74,"low":28.79,"tick":"down","last_trade_price":30.28,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.2681,"prev_day_close":31.6300001144409},{"option":"SPY260731C00693000","bid":31.44,"bid_size":64.0,"ask":31.5,"ask_size":64.0,"iv":0.1676,"open_interest":166.0,"volume":0.0,"delta":0.5335,"gamma":0.0052,"vega":1.814,"theta":-0.088,"rho":1.4989,"theo":31.4933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.37,"last_trade_time":"2026-02-17T13:48:18","percent_change":0.0,"prev_day_close":29.9099998474121},{"option":"SPY260731P00693000","bid":30.53,"bid_size":121.0,"ask":30.63,"ask_size":121.0,"iv":0.1676,"open_interest":232.0,"volume":39.0,"delta":-0.4908,"gamma":0.0056,"vega":1.7974,"theta":-0.0963,"rho":-1.1841,"theo":30.5871,"change":-0.47,"open":31.2,"high":31.56,"low":29.57,"tick":"up","last_trade_price":31.56,"last_trade_time":"2026-02-18T15:20:54","percent_change":-1.46737,"prev_day_close":32.0299997329712},{"option":"SPY260731C00694000","bid":30.81,"bid_size":118.0,"ask":30.88,"ask_size":64.0,"iv":0.1667,"open_interest":32.0,"volume":0.0,"delta":0.5285,"gamma":0.0052,"vega":1.8158,"theta":-0.0878,"rho":1.4861,"theo":30.8906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.89,"last_trade_time":"2026-02-17T13:51:51","percent_change":0.0,"prev_day_close":29.3050003051758},{"option":"SPY260731P00694000","bid":30.92,"bid_size":65.0,"ask":31.02,"ask_size":121.0,"iv":0.1669,"open_interest":138.0,"volume":23.0,"delta":-0.4961,"gamma":0.0057,"vega":1.7956,"theta":-0.0961,"rho":-1.1899,"theo":30.946,"change":-1.385,"open":30.11,"high":31.55,"low":29.86,"tick":"down","last_trade_price":31.05,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.27008,"prev_day_close":32.4349994659424},{"option":"SPY260731C00695000","bid":30.2,"bid_size":120.0,"ask":30.27,"ask_size":120.0,"iv":0.166,"open_interest":163.0,"volume":0.0,"delta":0.5231,"gamma":0.0052,"vega":1.8173,"theta":-0.0875,"rho":1.4721,"theo":30.2526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.29,"last_trade_time":"2026-02-17T13:40:52","percent_change":0.0,"prev_day_close":28.710000038147},{"option":"SPY260731P00695000","bid":31.31,"bid_size":121.0,"ask":31.41,"ask_size":121.0,"iv":0.1661,"open_interest":163.0,"volume":35.0,"delta":-0.502,"gamma":0.0057,"vega":1.7948,"theta":-0.0958,"rho":-1.2006,"theo":31.3374,"change":-1.045,"open":31.5,"high":32.2,"low":30.0,"tick":"down","last_trade_price":31.81,"last_trade_time":"2026-02-18T15:36:02","percent_change":-3.18065,"prev_day_close":32.855001449585},{"option":"SPY260731C00696000","bid":29.59,"bid_size":120.0,"ask":29.66,"ask_size":120.0,"iv":0.1652,"open_interest":83.0,"volume":1.0,"delta":0.518,"gamma":0.0053,"vega":1.8186,"theta":-0.0872,"rho":1.4589,"theo":29.6602,"change":2.695,"open":30.81,"high":30.81,"low":30.81,"tick":"up","last_trade_price":30.81,"last_trade_time":"2026-02-18T11:01:47","percent_change":9.58563,"prev_day_close":28.1149997711182},{"option":"SPY260731P00696000","bid":31.71,"bid_size":65.0,"ask":31.81,"ask_size":65.0,"iv":0.1652,"open_interest":146.0,"volume":22.0,"delta":-0.5084,"gamma":0.0058,"vega":1.795,"theta":-0.0955,"rho":-1.2103,"theo":31.7626,"change":-0.86,"open":30.33,"high":32.41,"low":30.33,"tick":"up","last_trade_price":32.41,"last_trade_time":"2026-02-18T14:55:56","percent_change":-2.58491,"prev_day_close":33.2700004577637},{"option":"SPY260731C00697000","bid":28.98,"bid_size":120.0,"ask":29.05,"ask_size":120.0,"iv":0.1644,"open_interest":59.0,"volume":1.0,"delta":0.5127,"gamma":0.0053,"vega":1.8195,"theta":-0.0869,"rho":1.4451,"theo":29.0532,"change":2.63,"open":30.16,"high":30.16,"low":30.16,"tick":"up","last_trade_price":30.16,"last_trade_time":"2026-02-18T10:46:06","percent_change":9.55322,"prev_day_close":27.5299997329712},{"option":"SPY260731P00697000","bid":32.11,"bid_size":121.0,"ask":32.22,"ask_size":121.0,"iv":0.1645,"open_interest":462.0,"volume":22.0,"delta":-0.5141,"gamma":0.0058,"vega":1.7935,"theta":-0.0952,"rho":-1.2024,"theo":32.1477,"change":-1.445,"open":31.16,"high":33.01,"low":31.14,"tick":"down","last_trade_price":32.25,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.28847,"prev_day_close":33.6950016021728},{"option":"SPY260731C00698000","bid":28.38,"bid_size":120.0,"ask":28.45,"ask_size":120.0,"iv":0.1636,"open_interest":69.0,"volume":19.0,"delta":0.5072,"gamma":0.0053,"vega":1.82,"theta":-0.0866,"rho":1.4306,"theo":28.4321,"change":0.53,"open":28.09,"high":29.63,"low":27.48,"tick":"down","last_trade_price":27.48,"last_trade_time":"2026-02-18T15:22:39","percent_change":1.96661,"prev_day_close":26.9499998092651},{"option":"SPY260731P00698000","bid":32.52,"bid_size":121.0,"ask":32.63,"ask_size":121.0,"iv":0.1637,"open_interest":102.0,"volume":25.0,"delta":-0.52,"gamma":0.0058,"vega":1.789,"theta":-0.095,"rho":-1.2145,"theo":32.5481,"change":-1.48,"open":31.23,"high":33.47,"low":31.23,"tick":"down","last_trade_price":32.66,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.33509,"prev_day_close":34.1399993896484},{"option":"SPY260731C00699000","bid":27.79,"bid_size":120.0,"ask":27.86,"ask_size":120.0,"iv":0.1628,"open_interest":44.0,"volume":29.0,"delta":0.5018,"gamma":0.0054,"vega":1.8204,"theta":-0.0863,"rho":1.4167,"theo":27.8364,"change":1.22,"open":29.0,"high":29.2,"low":27.0,"tick":"up","last_trade_price":27.59,"last_trade_time":"2026-02-18T15:45:04","percent_change":4.62647,"prev_day_close":26.3699998855591},{"option":"SPY260731P00699000","bid":32.94,"bid_size":121.0,"ask":33.05,"ask_size":121.0,"iv":0.1629,"open_interest":117.0,"volume":20.0,"delta":-0.5262,"gamma":0.0059,"vega":1.7855,"theta":-0.0946,"rho":-1.2205,"theo":32.9675,"change":-0.715,"open":31.46,"high":33.85,"low":31.46,"tick":"up","last_trade_price":33.85,"last_trade_time":"2026-02-18T15:24:39","percent_change":-2.06857,"prev_day_close":34.5650005340576},{"option":"SPY260731C00700000","bid":27.2,"bid_size":131.0,"ask":27.27,"ask_size":131.0,"iv":0.162,"open_interest":307.0,"volume":31.0,"delta":0.4964,"gamma":0.0054,"vega":1.8203,"theta":-0.086,"rho":1.4026,"theo":27.2463,"change":0.575,"open":26.24,"high":28.55,"low":26.24,"tick":"down","last_trade_price":26.38,"last_trade_time":"2026-02-18T15:13:15","percent_change":2.22825,"prev_day_close":25.8050003051758},{"option":"SPY260731P00700000","bid":33.36,"bid_size":120.0,"ask":33.47,"ask_size":120.0,"iv":0.1621,"open_interest":574.0,"volume":51.0,"delta":-0.5324,"gamma":0.0059,"vega":1.7832,"theta":-0.0943,"rho":-1.2332,"theo":33.3928,"change":-1.5,"open":34.79,"high":34.79,"low":31.89,"tick":"down","last_trade_price":33.51,"last_trade_time":"2026-02-18T15:45:04","percent_change":-4.28449,"prev_day_close":35.0100002288818},{"option":"SPY260731C00701000","bid":26.62,"bid_size":121.0,"ask":26.68,"ask_size":65.0,"iv":0.1613,"open_interest":140.0,"volume":29.0,"delta":0.4909,"gamma":0.0054,"vega":1.82,"theta":-0.0856,"rho":1.3886,"theo":26.6621,"change":1.095,"open":27.73,"high":27.75,"low":25.74,"tick":"up","last_trade_price":26.33,"last_trade_time":"2026-02-18T15:41:08","percent_change":4.33921,"prev_day_close":25.2350006103516},{"option":"SPY260731P00701000","bid":33.79,"bid_size":120.0,"ask":33.9,"ask_size":120.0,"iv":0.1614,"open_interest":167.0,"volume":0.0,"delta":-0.5386,"gamma":0.006,"vega":1.7808,"theta":-0.0939,"rho":-1.24,"theo":33.8248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.38,"last_trade_time":"2026-02-17T10:21:07","percent_change":0.0,"prev_day_close":35.4599990844727},{"option":"SPY260731C00702000","bid":26.04,"bid_size":121.0,"ask":26.11,"ask_size":121.0,"iv":0.1605,"open_interest":92.0,"volume":29.0,"delta":0.4856,"gamma":0.0054,"vega":1.8195,"theta":-0.0852,"rho":1.3749,"theo":26.1025,"change":1.04,"open":27.15,"high":27.37,"low":25.23,"tick":"up","last_trade_price":25.72,"last_trade_time":"2026-02-18T15:41:00","percent_change":4.21394,"prev_day_close":24.6799993515015},{"option":"SPY260731P00702000","bid":34.23,"bid_size":120.0,"ask":34.34,"ask_size":120.0,"iv":0.1606,"open_interest":78.0,"volume":0.0,"delta":-0.545,"gamma":0.006,"vega":1.7777,"theta":-0.0936,"rho":-1.2438,"theo":34.2637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.22,"last_trade_time":"2026-02-13T11:48:05","percent_change":0.0,"prev_day_close":35.935001373291},{"option":"SPY260731C00703000","bid":25.47,"bid_size":121.0,"ask":25.54,"ask_size":121.0,"iv":0.1597,"open_interest":186.0,"volume":27.0,"delta":0.48,"gamma":0.0054,"vega":1.8185,"theta":-0.0848,"rho":1.3605,"theo":25.5297,"change":0.545,"open":26.85,"high":26.85,"low":24.67,"tick":"down","last_trade_price":24.67,"last_trade_time":"2026-02-18T15:13:29","percent_change":2.25907,"prev_day_close":24.125},{"option":"SPY260731P00703000","bid":34.67,"bid_size":120.0,"ask":34.78,"ask_size":65.0,"iv":0.1598,"open_interest":88.0,"volume":0.0,"delta":-0.5515,"gamma":0.0061,"vega":1.7744,"theta":-0.0932,"rho":-1.2512,"theo":34.7185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.84,"last_trade_time":"2026-02-13T11:44:22","percent_change":0.0,"prev_day_close":36.3950004577637},{"option":"SPY260731C00704000","bid":24.9,"bid_size":121.0,"ask":24.97,"ask_size":121.0,"iv":0.159,"open_interest":259.0,"volume":29.0,"delta":0.4744,"gamma":0.0055,"vega":1.8172,"theta":-0.0844,"rho":1.346,"theo":24.963,"change":1.0,"open":25.82,"high":26.01,"low":24.17,"tick":"up","last_trade_price":24.58,"last_trade_time":"2026-02-18T15:41:01","percent_change":4.24088,"prev_day_close":23.5799999237061},{"option":"SPY260731P00704000","bid":35.12,"bid_size":118.0,"ask":35.24,"ask_size":118.0,"iv":0.159,"open_interest":86.0,"volume":0.0,"delta":-0.5579,"gamma":0.0061,"vega":1.771,"theta":-0.0927,"rho":-1.2498,"theo":35.1719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.85,"last_trade_time":"2026-02-17T10:21:07","percent_change":0.0,"prev_day_close":36.875},{"option":"SPY260731C00705000","bid":24.35,"bid_size":65.0,"ask":24.41,"ask_size":121.0,"iv":0.1582,"open_interest":178.0,"volume":29.0,"delta":0.4688,"gamma":0.0055,"vega":1.8155,"theta":-0.084,"rho":1.3312,"theo":24.4023,"change":0.45,"open":23.85,"high":25.45,"low":23.49,"tick":"down","last_trade_price":23.49,"last_trade_time":"2026-02-18T15:16:31","percent_change":1.95313,"prev_day_close":23.039999961853},{"option":"SPY260731P00705000","bid":35.58,"bid_size":118.0,"ask":35.69,"ask_size":64.0,"iv":0.1582,"open_interest":49.0,"volume":0.0,"delta":-0.5645,"gamma":0.0061,"vega":1.7652,"theta":-0.0923,"rho":-1.2509,"theo":35.6315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.98,"last_trade_time":"2026-02-13T11:41:28","percent_change":0.0,"prev_day_close":37.2550010681152},{"option":"SPY260731C00706000","bid":23.79,"bid_size":121.0,"ask":23.86,"ask_size":121.0,"iv":0.1574,"open_interest":273.0,"volume":29.0,"delta":0.4631,"gamma":0.0055,"vega":1.8134,"theta":-0.0836,"rho":1.3162,"theo":23.848,"change":0.5,"open":25.1,"high":25.1,"low":23.01,"tick":"down","last_trade_price":23.01,"last_trade_time":"2026-02-18T15:27:49","percent_change":2.22123,"prev_day_close":22.5100002288818},{"option":"SPY260731P00706000","bid":36.05,"bid_size":117.0,"ask":36.16,"ask_size":117.0,"iv":0.1574,"open_interest":52.0,"volume":0.0,"delta":-0.5711,"gamma":0.0062,"vega":1.7572,"theta":-0.0919,"rho":-1.2576,"theo":36.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.29,"last_trade_time":"2026-02-13T11:44:19","percent_change":0.0,"prev_day_close":37.7449989318848},{"option":"SPY260731C00707000","bid":23.25,"bid_size":122.0,"ask":23.31,"ask_size":122.0,"iv":0.1567,"open_interest":218.0,"volume":34.0,"delta":0.4574,"gamma":0.0055,"vega":1.811,"theta":-0.0831,"rho":1.3008,"theo":23.3,"change":1.16,"open":24.0,"high":24.45,"low":22.44,"tick":"up","last_trade_price":23.14,"last_trade_time":"2026-02-18T15:43:50","percent_change":5.27752,"prev_day_close":21.9800004959106},{"option":"SPY260731P00707000","bid":36.52,"bid_size":116.0,"ask":36.64,"ask_size":116.0,"iv":0.1567,"open_interest":43.0,"volume":0.0,"delta":-0.5775,"gamma":0.0062,"vega":1.751,"theta":-0.0914,"rho":-1.266,"theo":36.5607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.74,"last_trade_time":"2026-02-17T10:22:38","percent_change":0.0,"prev_day_close":38.25},{"option":"SPY260731C00708000","bid":22.71,"bid_size":122.0,"ask":22.77,"ask_size":122.0,"iv":0.1559,"open_interest":214.0,"volume":29.0,"delta":0.4516,"gamma":0.0056,"vega":1.8081,"theta":-0.0827,"rho":1.2853,"theo":22.7586,"change":0.98,"open":23.56,"high":23.62,"low":21.96,"tick":"up","last_trade_price":22.44,"last_trade_time":"2026-02-18T15:41:07","percent_change":4.56664,"prev_day_close":21.460000038147},{"option":"SPY260731P00708000","bid":35.31,"bid_size":10.0,"ask":38.82,"ask_size":10.0,"iv":0.1557,"open_interest":13.0,"volume":0.0,"delta":-0.5844,"gamma":0.0062,"vega":1.7463,"theta":-0.091,"rho":-1.2511,"theo":37.0522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.97,"last_trade_time":"2026-02-10T15:23:16","percent_change":0.0,"prev_day_close":38.7449989318848},{"option":"SPY260731C00709000","bid":22.17,"bid_size":122.0,"ask":22.24,"ask_size":122.0,"iv":0.1552,"open_interest":142.0,"volume":28.0,"delta":0.4458,"gamma":0.0056,"vega":1.8049,"theta":-0.0822,"rho":1.2696,"theo":22.2238,"change":0.94,"open":23.0,"high":23.42,"low":21.41,"tick":"up","last_trade_price":21.89,"last_trade_time":"2026-02-18T15:41:02","percent_change":4.48687,"prev_day_close":20.9499998092651},{"option":"SPY260731P00709000","bid":35.8,"bid_size":10.0,"ask":39.31,"ask_size":10.0,"iv":0.1549,"open_interest":4.0,"volume":0.0,"delta":-0.5912,"gamma":0.0063,"vega":1.7374,"theta":-0.0905,"rho":-1.2548,"theo":37.5427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.12,"last_trade_time":"2026-02-04T09:43:47","percent_change":0.0,"prev_day_close":39.2550010681152},{"option":"SPY260731C00710000","bid":21.65,"bid_size":133.0,"ask":21.71,"ask_size":133.0,"iv":0.1544,"open_interest":156.0,"volume":41.0,"delta":0.44,"gamma":0.0056,"vega":1.8012,"theta":-0.0817,"rho":1.2538,"theo":21.6957,"change":0.97,"open":22.32,"high":22.86,"low":20.95,"tick":"up","last_trade_price":21.41,"last_trade_time":"2026-02-18T15:02:41","percent_change":4.7456,"prev_day_close":20.4399995803833},{"option":"SPY260731P00710000","bid":36.3,"bid_size":10.0,"ask":39.81,"ask_size":10.0,"iv":0.1542,"open_interest":11.0,"volume":0.0,"delta":-0.5981,"gamma":0.0063,"vega":1.7265,"theta":-0.09,"rho":-1.2617,"theo":38.0411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.5,"last_trade_time":"2026-02-11T11:00:23","percent_change":0.0,"prev_day_close":39.7849998474121},{"option":"SPY260731C00711000","bid":21.13,"bid_size":123.0,"ask":21.19,"ask_size":123.0,"iv":0.1537,"open_interest":127.0,"volume":24.0,"delta":0.4342,"gamma":0.0056,"vega":1.7972,"theta":-0.0812,"rho":1.238,"theo":21.1744,"change":0.9,"open":22.37,"high":22.37,"low":20.43,"tick":"up","last_trade_price":20.84,"last_trade_time":"2026-02-18T15:41:00","percent_change":4.51354,"prev_day_close":19.9399995803833},{"option":"SPY260731P00711000","bid":36.8,"bid_size":10.0,"ask":40.32,"ask_size":10.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-0.605,"gamma":0.0063,"vega":1.7159,"theta":-0.0894,"rho":-1.273,"theo":38.5492,"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":40.310001373291},{"option":"SPY260731C00712000","bid":20.61,"bid_size":124.0,"ask":20.68,"ask_size":124.0,"iv":0.153,"open_interest":124.0,"volume":23.0,"delta":0.4283,"gamma":0.0056,"vega":1.7929,"theta":-0.0806,"rho":1.2222,"theo":20.66,"change":0.41,"open":21.71,"high":21.71,"low":19.86,"tick":"down","last_trade_price":19.86,"last_trade_time":"2026-02-18T15:16:00","percent_change":2.10797,"prev_day_close":19.4499998092651},{"option":"SPY260731P00712000","bid":37.32,"bid_size":10.0,"ask":40.71,"ask_size":10.0,"iv":0.1527,"open_interest":0.0,"volume":0.0,"delta":-0.6119,"gamma":0.0064,"vega":1.7078,"theta":-0.0889,"rho":-1.2757,"theo":39.0634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.8549995422363},{"option":"SPY260731C00713000","bid":20.11,"bid_size":124.0,"ask":20.17,"ask_size":124.0,"iv":0.1523,"open_interest":136.0,"volume":23.0,"delta":0.4224,"gamma":0.0056,"vega":1.7881,"theta":-0.0801,"rho":1.2064,"theo":20.1525,"change":0.88,"open":21.09,"high":21.09,"low":19.35,"tick":"up","last_trade_price":19.84,"last_trade_time":"2026-02-18T15:41:02","percent_change":4.64135,"prev_day_close":18.960000038147},{"option":"SPY260731P00713000","bid":37.84,"bid_size":10.0,"ask":41.23,"ask_size":10.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":-0.6189,"gamma":0.0064,"vega":1.6991,"theta":-0.0883,"rho":-1.2799,"theo":39.5874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.3950004577637},{"option":"SPY260731C00714000","bid":19.61,"bid_size":126.0,"ask":19.67,"ask_size":126.0,"iv":0.1515,"open_interest":132.0,"volume":33.0,"delta":0.4165,"gamma":0.0056,"vega":1.783,"theta":-0.0795,"rho":1.1906,"theo":19.6519,"change":0.89,"open":20.52,"high":20.74,"low":18.97,"tick":"up","last_trade_price":19.37,"last_trade_time":"2026-02-18T15:41:07","percent_change":4.81601,"prev_day_close":18.4800004959106},{"option":"SPY260731P00714000","bid":38.38,"bid_size":10.0,"ask":41.72,"ask_size":10.0,"iv":0.1512,"open_interest":2.0,"volume":0.0,"delta":-0.6259,"gamma":0.0064,"vega":1.6892,"theta":-0.0877,"rho":-1.2815,"theo":40.1189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.36,"last_trade_time":"2026-02-11T09:58:20","percent_change":0.0,"prev_day_close":41.9699993133545},{"option":"SPY260731C00715000","bid":19.12,"bid_size":68.0,"ask":19.18,"ask_size":127.0,"iv":0.1509,"open_interest":151.0,"volume":33.0,"delta":0.4105,"gamma":0.0056,"vega":1.7775,"theta":-0.0789,"rho":1.1747,"theo":19.1583,"change":0.98,"open":20.24,"high":20.26,"low":18.38,"tick":"up","last_trade_price":18.99,"last_trade_time":"2026-02-18T15:44:10","percent_change":5.44142,"prev_day_close":18.0100002288818},{"option":"SPY260731P00715000","bid":38.92,"bid_size":10.0,"ask":42.26,"ask_size":10.0,"iv":0.1505,"open_interest":21.0,"volume":0.0,"delta":-0.633,"gamma":0.0064,"vega":1.6796,"theta":-0.087,"rho":-1.267,"theo":40.658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.0,"last_trade_time":"2026-02-03T11:40:23","percent_change":0.0,"prev_day_close":42.519998550415},{"option":"SPY260731C00716000","bid":18.63,"bid_size":127.0,"ask":18.69,"ask_size":127.0,"iv":0.1502,"open_interest":146.0,"volume":21.0,"delta":0.4045,"gamma":0.0056,"vega":1.7716,"theta":-0.0783,"rho":1.1587,"theo":18.6718,"change":0.4,"open":19.37,"high":19.49,"low":17.94,"tick":"down","last_trade_price":17.94,"last_trade_time":"2026-02-18T15:15:52","percent_change":2.2805,"prev_day_close":17.539999961853},{"option":"SPY260731P00716000","bid":39.47,"bid_size":10.0,"ask":42.81,"ask_size":10.0,"iv":0.1498,"open_interest":1.0,"volume":0.0,"delta":-0.6401,"gamma":0.0065,"vega":1.6673,"theta":-0.0864,"rho":-1.2702,"theo":41.2073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.81,"last_trade_time":"2026-01-26T11:40:56","percent_change":0.0,"prev_day_close":43.0900001525879},{"option":"SPY260731C00717000","bid":18.15,"bid_size":128.0,"ask":18.21,"ask_size":69.0,"iv":0.1494,"open_interest":119.0,"volume":21.0,"delta":0.3985,"gamma":0.0056,"vega":1.7653,"theta":-0.0777,"rho":1.1425,"theo":18.1925,"change":0.88,"open":19.03,"high":19.03,"low":17.44,"tick":"up","last_trade_price":17.97,"last_trade_time":"2026-02-18T15:40:00","percent_change":5.14921,"prev_day_close":17.0900001525879},{"option":"SPY260731P00717000","bid":40.02,"bid_size":10.0,"ask":43.36,"ask_size":10.0,"iv":0.149,"open_interest":0.0,"volume":0.0,"delta":-0.6473,"gamma":0.0065,"vega":1.6531,"theta":-0.0857,"rho":-1.2761,"theo":41.7652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.6849994659424},{"option":"SPY260731C00718000","bid":17.68,"bid_size":129.0,"ask":17.74,"ask_size":129.0,"iv":0.1487,"open_interest":114.0,"volume":23.0,"delta":0.3925,"gamma":0.0056,"vega":1.7585,"theta":-0.0771,"rho":1.1261,"theo":17.7205,"change":0.79,"open":18.55,"high":18.64,"low":17.01,"tick":"up","last_trade_price":17.43,"last_trade_time":"2026-02-18T15:41:02","percent_change":4.74759,"prev_day_close":16.6400003433228},{"option":"SPY260731P00718000","bid":40.59,"bid_size":10.0,"ask":43.93,"ask_size":10.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":-0.6545,"gamma":0.0065,"vega":1.639,"theta":-0.085,"rho":-1.2669,"theo":42.3312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.2549991607666},{"option":"SPY260731C00719000","bid":17.22,"bid_size":130.0,"ask":17.28,"ask_size":130.0,"iv":0.1481,"open_interest":94.0,"volume":22.0,"delta":0.3865,"gamma":0.0056,"vega":1.7512,"theta":-0.0764,"rho":1.1094,"theo":17.2559,"change":0.51,"open":18.03,"high":18.03,"low":16.7,"tick":"down","last_trade_price":16.7,"last_trade_time":"2026-02-18T15:11:33","percent_change":3.1501,"prev_day_close":16.1899995803833},{"option":"SPY260731P00719000","bid":41.17,"bid_size":10.0,"ask":44.52,"ask_size":10.0,"iv":0.1477,"open_interest":0.0,"volume":0.0,"delta":-0.6617,"gamma":0.0065,"vega":1.6256,"theta":-0.0842,"rho":-1.2579,"theo":42.9072,"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":44.8500003814697},{"option":"SPY260731C00720000","bid":16.76,"bid_size":142.0,"ask":16.82,"ask_size":142.0,"iv":0.1474,"open_interest":104.0,"volume":28.0,"delta":0.3805,"gamma":0.0056,"vega":1.7434,"theta":-0.0758,"rho":1.0926,"theo":16.7988,"change":0.815,"open":17.38,"high":17.57,"low":16.4,"tick":"up","last_trade_price":16.57,"last_trade_time":"2026-02-18T15:40:42","percent_change":5.17296,"prev_day_close":15.7549996376038},{"option":"SPY260731P00720000","bid":41.75,"bid_size":10.0,"ask":45.13,"ask_size":10.0,"iv":0.147,"open_interest":3.0,"volume":0.0,"delta":-0.6691,"gamma":0.0065,"vega":1.61,"theta":-0.0835,"rho":-1.2558,"theo":43.493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.37,"last_trade_time":"2026-02-04T13:26:22","percent_change":0.0,"prev_day_close":45.4650001525879},{"option":"SPY260731C00721000","bid":16.31,"bid_size":133.0,"ask":16.37,"ask_size":133.0,"iv":0.1467,"open_interest":97.0,"volume":23.0,"delta":0.3744,"gamma":0.0056,"vega":1.7352,"theta":-0.0751,"rho":1.0758,"theo":16.3494,"change":0.75,"open":17.33,"high":17.33,"low":15.92,"tick":"up","last_trade_price":16.08,"last_trade_time":"2026-02-18T15:41:02","percent_change":4.89237,"prev_day_close":15.3299999237061},{"option":"SPY260731P00721000","bid":42.35,"bid_size":10.0,"ask":45.75,"ask_size":10.0,"iv":0.1463,"open_interest":0.0,"volume":0.0,"delta":-0.6764,"gamma":0.0065,"vega":1.5928,"theta":-0.0827,"rho":-1.262,"theo":44.0867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.0650005340576},{"option":"SPY260731C00722000","bid":15.87,"bid_size":134.0,"ask":15.93,"ask_size":134.0,"iv":0.1461,"open_interest":129.0,"volume":6.0,"delta":0.3684,"gamma":0.0056,"vega":1.7265,"theta":-0.0744,"rho":1.0588,"theo":15.9076,"change":0.915,"open":16.68,"high":16.68,"low":15.82,"tick":"down","last_trade_price":15.82,"last_trade_time":"2026-02-18T14:36:52","percent_change":6.13888,"prev_day_close":14.9050002098084},{"option":"SPY260731P00722000","bid":42.95,"bid_size":10.0,"ask":46.35,"ask_size":10.0,"iv":0.1457,"open_interest":0.0,"volume":0.0,"delta":-0.6838,"gamma":0.0065,"vega":1.5767,"theta":-0.0819,"rho":-1.2649,"theo":44.6897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.7049999237061},{"option":"SPY260731C00725000","bid":14.59,"bid_size":148.0,"ask":14.65,"ask_size":148.0,"iv":0.1441,"open_interest":230.0,"volume":7.0,"delta":0.3502,"gamma":0.0056,"vega":1.6983,"theta":-0.0722,"rho":1.0086,"theo":14.6281,"change":0.91,"open":15.4,"high":15.4,"low":14.6,"tick":"down","last_trade_price":14.6,"last_trade_time":"2026-02-18T16:01:02","percent_change":6.64719,"prev_day_close":13.6900000572205},{"option":"SPY260731P00725000","bid":44.82,"bid_size":10.0,"ask":48.18,"ask_size":10.0,"iv":0.1437,"open_interest":187.0,"volume":0.0,"delta":-0.7058,"gamma":0.0065,"vega":1.5273,"theta":-0.0792,"rho":-1.2411,"theo":46.5544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":46.78,"last_trade_time":"2026-02-13T12:44:33","percent_change":0.0,"prev_day_close":48.6549987792969},{"option":"SPY260731C00730000","bid":12.61,"bid_size":155.0,"ask":12.67,"ask_size":155.0,"iv":0.141,"open_interest":388.0,"volume":1.0,"delta":0.32,"gamma":0.0055,"vega":1.6435,"theta":-0.0684,"rho":0.9251,"theo":12.6491,"change":1.505,"open":13.31,"high":13.31,"low":13.31,"tick":"up","last_trade_price":13.31,"last_trade_time":"2026-02-18T11:47:01","percent_change":12.7488,"prev_day_close":11.8049998283386},{"option":"SPY260731P00730000","bid":48.12,"bid_size":10.0,"ask":51.43,"ask_size":10.0,"iv":0.1405,"open_interest":30.0,"volume":0.0,"delta":-0.7427,"gamma":0.0064,"vega":1.4215,"theta":-0.0739,"rho":-1.207,"theo":49.8573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.52,"last_trade_time":"2026-02-11T11:30:00","percent_change":0.0,"prev_day_close":52.0499992370606},{"option":"SPY260731C00735000","bid":10.83,"bid_size":83.0,"ask":10.88,"ask_size":162.0,"iv":0.1382,"open_interest":221.0,"volume":1.0,"delta":0.2903,"gamma":0.0054,"vega":1.5775,"theta":-0.0643,"rho":0.8407,"theo":10.8651,"change":0.575,"open":10.69,"high":10.69,"low":10.69,"tick":"up","last_trade_price":10.69,"last_trade_time":"2026-02-18T09:54:51","percent_change":5.68462,"prev_day_close":10.1150002479553},{"option":"SPY260731P00735000","bid":51.65,"bid_size":10.0,"ask":54.95,"ask_size":10.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.7789,"gamma":0.0063,"vega":1.3095,"theta":-0.0678,"rho":-1.1663,"theo":53.3908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.2549991607666},{"option":"SPY260731C00740000","bid":9.23,"bid_size":157.0,"ask":9.28,"ask_size":157.0,"iv":0.1356,"open_interest":156.0,"volume":24.0,"delta":0.2612,"gamma":0.0052,"vega":1.5034,"theta":-0.06,"rho":0.759,"theo":9.2632,"change":0.71,"open":9.65,"high":9.86,"low":9.32,"tick":"down","last_trade_price":9.32,"last_trade_time":"2026-02-18T15:48:18","percent_change":8.24622,"prev_day_close":8.6100001335144},{"option":"SPY260731P00740000","bid":55.41,"bid_size":10.0,"ask":58.93,"ask_size":10.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.8138,"gamma":0.006,"vega":1.1735,"theta":-0.0605,"rho":-1.1191,"theo":57.1637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.19,"last_trade_time":"2026-02-04T12:39:34","percent_change":0.0,"prev_day_close":59.5700016021728},{"option":"SPY260731C00745000","bid":7.82,"bid_size":162.0,"ask":7.87,"ask_size":162.0,"iv":0.1332,"open_interest":119.0,"volume":0.0,"delta":0.2334,"gamma":0.005,"vega":1.4206,"theta":-0.0556,"rho":0.6789,"theo":7.8556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.95,"last_trade_time":"2026-02-13T11:44:53","percent_change":0.0,"prev_day_close":7.28500008583069},{"option":"SPY260731P00745000","bid":59.39,"bid_size":10.0,"ask":62.87,"ask_size":1.0,"iv":0.1302,"open_interest":0.0,"volume":0.0,"delta":-0.8468,"gamma":0.0056,"vega":1.042,"theta":-0.0525,"rho":-1.0544,"theo":61.1458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.6350002288818},{"option":"SPY260731C00750000","bid":6.58,"bid_size":168.0,"ask":6.63,"ask_size":168.0,"iv":0.1311,"open_interest":231.0,"volume":422.0,"delta":0.207,"gamma":0.0048,"vega":1.333,"theta":-0.0511,"rho":0.604,"theo":6.6223,"change":0.57,"open":7.07,"high":7.07,"low":6.37,"tick":"up","last_trade_price":6.7,"last_trade_time":"2026-02-18T15:53:35","percent_change":9.29853,"prev_day_close":6.13000011444092},{"option":"SPY260731P00750000","bid":63.59,"bid_size":10.0,"ask":67.08,"ask_size":1.0,"iv":0.1311,"open_interest":34.0,"volume":0.0,"delta":-0.8775,"gamma":0.0052,"vega":0.892,"theta":-0.0437,"rho":-0.9792,"theo":65.3362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.9,"last_trade_time":"2026-02-17T14:51:16","percent_change":0.0,"prev_day_close":68.1000022888184},{"option":"SPY260731C00755000","bid":5.51,"bid_size":172.0,"ask":5.56,"ask_size":172.0,"iv":0.1292,"open_interest":78.0,"volume":1.0,"delta":0.1823,"gamma":0.0045,"vega":1.2398,"theta":-0.0466,"rho":0.5321,"theo":5.5517,"change":0.815,"open":5.94,"high":5.94,"low":5.94,"tick":"up","last_trade_price":5.94,"last_trade_time":"2026-02-18T10:56:39","percent_change":15.9024,"prev_day_close":5.125},{"option":"SPY260731P00755000","bid":67.96,"bid_size":10.0,"ask":71.39,"ask_size":1.0,"iv":0.1288,"open_interest":0.0,"volume":0.0,"delta":-0.9091,"gamma":0.0054,"vega":0.7496,"theta":-0.0381,"rho":-0.8761,"theo":69.7038,"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":72.5800018310547},{"option":"SPY260731C00760000","bid":4.6,"bid_size":96.0,"ask":4.64,"ask_size":178.0,"iv":0.1276,"open_interest":482.0,"volume":2.0,"delta":0.1595,"gamma":0.0042,"vega":1.1452,"theta":-0.0423,"rho":0.4667,"theo":4.6304,"change":0.64,"open":4.91,"high":4.91,"low":4.91,"tick":"up","last_trade_price":4.91,"last_trade_time":"2026-02-18T10:23:31","percent_change":14.9883,"prev_day_close":4.26999998092651},{"option":"SPY260731P00760000","bid":72.54,"bid_size":149.0,"ask":75.93,"ask_size":1.0,"iv":0.1274,"open_interest":0.0,"volume":0.0,"delta":-0.9411,"gamma":0.0062,"vega":0.5915,"theta":-0.0359,"rho":-0.5544,"theo":74.2448,"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":77.2550010681152},{"option":"SPY260731C00765000","bid":3.82,"bid_size":190.0,"ask":3.86,"ask_size":200.0,"iv":0.1261,"open_interest":264.0,"volume":0.0,"delta":0.1386,"gamma":0.0038,"vega":1.0493,"theta":-0.038,"rho":0.4054,"theo":3.8448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.57,"last_trade_time":"2026-02-17T15:21:53","percent_change":0.0,"prev_day_close":3.54499995708466},{"option":"SPY260731P00765000","bid":77.25,"bid_size":10.0,"ask":80.68,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9694,"gamma":0.0051,"vega":0.36,"theta":-0.0598,"rho":-0.3496,"theo":79.0124,"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":82.370002746582},{"option":"SPY260731C00770000","bid":3.16,"bid_size":205.0,"ask":3.2,"ask_size":215.0,"iv":0.1249,"open_interest":231.0,"volume":10.0,"delta":0.1198,"gamma":0.0035,"vega":0.9552,"theta":-0.034,"rho":0.3511,"theo":3.1805,"change":0.415,"open":3.01,"high":3.35,"low":3.01,"tick":"up","last_trade_price":3.35,"last_trade_time":"2026-02-18T10:30:26","percent_change":14.1397,"prev_day_close":2.93500006198883},{"option":"SPY260731P00770000","bid":82.22,"bid_size":10.0,"ask":85.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0021,"vega":0.1221,"theta":-0.0969,"rho":0.0,"theo":83.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.21,"last_trade_time":"2026-01-29T12:02:34","percent_change":0.0,"prev_day_close":87.3350028991699},{"option":"SPY260731C00775000","bid":2.61,"bid_size":219.0,"ask":2.65,"ask_size":229.0,"iv":0.124,"open_interest":362.0,"volume":2.0,"delta":0.103,"gamma":0.0032,"vega":0.8638,"theta":-0.0302,"rho":0.3016,"theo":2.6237,"change":0.135,"open":2.56,"high":2.56,"low":2.56,"tick":"no_change","last_trade_price":2.56,"last_trade_time":"2026-02-18T15:11:38","percent_change":5.56701,"prev_day_close":2.42500007152557},{"option":"SPY260731P00775000","bid":87.24,"bid_size":156.0,"ask":90.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0001,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":88.97,"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":92.370002746582},{"option":"SPY260731C00780000","bid":2.15,"bid_size":232.0,"ask":2.19,"ask_size":242.0,"iv":0.1232,"open_interest":184.0,"volume":0.0,"delta":0.0882,"gamma":0.0028,"vega":0.7767,"theta":-0.0268,"rho":0.2587,"theo":2.1607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.34,"last_trade_time":"2026-02-13T12:31:08","percent_change":0.0,"prev_day_close":2.0},{"option":"SPY260731P00780000","bid":92.22,"bid_size":10.0,"ask":95.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":93.97,"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":97.370002746582},{"option":"SPY260731C00785000","bid":1.77,"bid_size":408.0,"ask":1.8,"ask_size":432.0,"iv":0.1224,"open_interest":423.0,"volume":0.0,"delta":0.0753,"gamma":0.0025,"vega":0.6958,"theta":-0.0236,"rho":0.2206,"theo":1.7805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.81,"last_trade_time":"2026-02-13T11:00:01","percent_change":0.0,"prev_day_close":1.65499997138977},{"option":"SPY260731P00785000","bid":97.24,"bid_size":156.0,"ask":100.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":98.97,"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":102.155002593994},{"option":"SPY260731C00790000","bid":1.46,"bid_size":426.0,"ask":1.48,"ask_size":275.0,"iv":0.122,"open_interest":245.0,"volume":11.0,"delta":0.0642,"gamma":0.0022,"vega":0.6201,"theta":-0.0208,"rho":0.1882,"theo":1.4664,"change":0.165,"open":1.47,"high":1.53,"low":1.47,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-18T13:29:02","percent_change":12.0879,"prev_day_close":1.36500000953674},{"option":"SPY260731P00790000","bid":102.22,"bid_size":10.0,"ask":105.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":103.97,"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":107.320003509521},{"option":"SPY260731C00795000","bid":1.21,"bid_size":144.0,"ask":1.22,"ask_size":275.0,"iv":0.1218,"open_interest":345.0,"volume":0.0,"delta":0.0545,"gamma":0.002,"vega":0.5511,"theta":-0.0182,"rho":0.1597,"theo":1.2081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-17T13:50:03","percent_change":0.0,"prev_day_close":1.125},{"option":"SPY260731P00795000","bid":107.24,"bid_size":156.0,"ask":110.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":108.97,"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":112.230003356934},{"option":"SPY260731C00800000","bid":1.0,"bid_size":153.0,"ask":1.01,"ask_size":275.0,"iv":0.1216,"open_interest":282.0,"volume":127.0,"delta":0.0464,"gamma":0.0017,"vega":0.489,"theta":-0.016,"rho":0.1361,"theo":1.0004,"change":0.085,"open":1.0,"high":1.02,"low":1.0,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-18T15:51:24","percent_change":9.09091,"prev_day_close":0.935000002384186},{"option":"SPY260731P00800000","bid":112.22,"bid_size":10.0,"ask":115.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.01,"last_trade_time":"2026-01-29T12:15:08","percent_change":0.0,"prev_day_close":117.370002746582},{"option":"SPY260731C00805000","bid":0.83,"bid_size":163.0,"ask":0.84,"ask_size":300.0,"iv":0.1217,"open_interest":2.0,"volume":0.0,"delta":0.0395,"gamma":0.0015,"vega":0.4334,"theta":-0.014,"rho":0.1158,"theo":0.8299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-13T10:40:14","percent_change":0.0,"prev_day_close":0.769999980926514},{"option":"SPY260731P00805000","bid":117.22,"bid_size":10.0,"ask":120.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":118.97,"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":122.350002288818},{"option":"SPY260731C00810000","bid":0.69,"bid_size":172.0,"ask":0.7,"ask_size":275.0,"iv":0.122,"open_interest":556.0,"volume":20.0,"delta":0.0337,"gamma":0.0013,"vega":0.3834,"theta":-0.0123,"rho":0.0984,"theo":0.6905,"change":0.04,"open":0.67,"high":0.68,"low":0.67,"tick":"up","last_trade_price":0.68,"last_trade_time":"2026-02-18T10:00:14","percent_change":6.25,"prev_day_close":0.639999985694885},{"option":"SPY260731P00810000","bid":122.22,"bid_size":10.0,"ask":125.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":123.97,"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":127.290004730225},{"option":"SPY260731C00815000","bid":0.57,"bid_size":558.0,"ask":0.58,"ask_size":275.0,"iv":0.1221,"open_interest":93.0,"volume":0.0,"delta":0.0287,"gamma":0.0012,"vega":0.3393,"theta":-0.0108,"rho":0.0841,"theo":0.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.68,"last_trade_time":"2026-02-12T13:48:41","percent_change":0.0,"prev_day_close":0.53999999165535},{"option":"SPY260731P00815000","bid":127.24,"bid_size":156.0,"ask":130.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":128.97,"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":132.444999694824},{"option":"SPY260731C00820000","bid":0.48,"bid_size":578.0,"ask":0.49,"ask_size":300.0,"iv":0.1226,"open_interest":51.0,"volume":0.0,"delta":0.0246,"gamma":0.001,"vega":0.3005,"theta":-0.0095,"rho":0.0718,"theo":0.4844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.47,"last_trade_time":"2026-02-17T09:47:32","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPY260731P00820000","bid":132.24,"bid_size":156.0,"ask":135.65,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":133.97,"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":137.444999694824},{"option":"SPY260731C00825000","bid":0.4,"bid_size":596.0,"ask":0.41,"ask_size":275.0,"iv":0.123,"open_interest":25.0,"volume":20.0,"delta":0.0211,"gamma":0.0009,"vega":0.2663,"theta":-0.0084,"rho":0.0616,"theo":0.4087,"change":0.02,"open":0.38,"high":0.41,"low":0.38,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-18T15:49:02","percent_change":5.26316,"prev_day_close":0.379999995231628},{"option":"SPY260731P00825000","bid":137.22,"bid_size":10.0,"ask":140.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":138.97,"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":142.435005187988},{"option":"SPY260731C00830000","bid":0.34,"bid_size":596.0,"ask":0.35,"ask_size":300.0,"iv":0.1237,"open_interest":266.0,"volume":11.0,"delta":0.0181,"gamma":0.0008,"vega":0.2359,"theta":-0.0074,"rho":0.0529,"theo":0.3454,"change":0.03,"open":0.33,"high":0.35,"low":0.33,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-18T15:54:29","percent_change":9.375,"prev_day_close":0.320000007748604},{"option":"SPY260731P00830000","bid":142.22,"bid_size":10.0,"ask":145.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1182,"rho":0.0,"theo":143.97,"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":147.444999694824},{"option":"SPY260821C00400000","bid":291.02,"bid_size":1.0,"ask":294.43,"ask_size":10.0,"iv":0.4233,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0003,"vega":0.272,"theta":0.0,"rho":1.9041,"theo":292.7134,"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":289.540008544922},{"option":"SPY260821P00400000","bid":1.95,"bid_size":252.0,"ask":1.97,"ask_size":252.0,"iv":0.4236,"open_interest":129.0,"volume":24.0,"delta":-0.0234,"gamma":0.0003,"vega":0.2747,"theta":-0.0299,"rho":-0.0844,"theo":1.9401,"change":-0.01,"open":1.88,"high":1.95,"low":1.86,"tick":"up","last_trade_price":1.95,"last_trade_time":"2026-02-18T15:47:21","percent_change":-0.510206,"prev_day_close":1.96000003814697},{"option":"SPY260821C00410000","bid":281.37,"bid_size":1.0,"ask":284.78,"ask_size":10.0,"iv":0.4124,"open_interest":0.0,"volume":0.0,"delta":0.9751,"gamma":0.0003,"vega":0.2947,"theta":0.0,"rho":1.945,"theo":283.0736,"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":280.075012207031},{"option":"SPY260821P00410000","bid":2.1,"bid_size":252.0,"ask":2.12,"ask_size":252.0,"iv":0.4124,"open_interest":30.0,"volume":0.0,"delta":-0.0258,"gamma":0.0003,"vega":0.2977,"theta":-0.0316,"rho":-0.0924,"theo":2.1032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.19,"last_trade_time":"2026-02-17T12:37:02","percent_change":0.0,"prev_day_close":2.12000000476837},{"option":"SPY260821C00420000","bid":271.78,"bid_size":1.0,"ask":275.14,"ask_size":10.0,"iv":0.4022,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0003,"vega":0.3186,"theta":0.0,"rho":1.9852,"theo":273.4426,"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":270.260009765625},{"option":"SPY260821P00420000","bid":2.26,"bid_size":252.0,"ask":2.28,"ask_size":81.0,"iv":0.4013,"open_interest":10.0,"volume":0.0,"delta":-0.0283,"gamma":0.0003,"vega":0.3205,"theta":-0.0333,"rho":-0.1012,"theo":2.274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.51,"last_trade_time":"2026-02-13T15:36:08","percent_change":0.0,"prev_day_close":2.28999996185303},{"option":"SPY260821C00430000","bid":262.1,"bid_size":1.0,"ask":265.51,"ask_size":10.0,"iv":0.3905,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0004,"vega":0.3437,"theta":0.0,"rho":2.0247,"theo":263.8224,"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":260.725006103516},{"option":"SPY260821P00430000","bid":2.44,"bid_size":252.0,"ask":2.46,"ask_size":81.0,"iv":0.3906,"open_interest":2.0,"volume":0.0,"delta":-0.031,"gamma":0.0004,"vega":0.3456,"theta":-0.035,"rho":-0.1106,"theo":2.4566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.56,"last_trade_time":"2026-02-17T11:43:13","percent_change":0.0,"prev_day_close":2.47000002861023},{"option":"SPY260821C00440000","bid":252.5,"bid_size":1.0,"ask":255.9,"ask_size":10.0,"iv":0.3801,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0004,"vega":0.3705,"theta":0.0,"rho":2.0634,"theo":254.2156,"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":251.154998779297},{"option":"SPY260821P00440000","bid":2.63,"bid_size":250.0,"ask":2.66,"ask_size":250.0,"iv":0.3801,"open_interest":0.0,"volume":0.0,"delta":-0.034,"gamma":0.0004,"vega":0.3736,"theta":-0.0368,"rho":-0.121,"theo":2.6526,"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":2.67500007152557},{"option":"SPY260821C00445000","bid":247.7,"bid_size":1.0,"ask":251.11,"ask_size":119.0,"iv":0.3749,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0004,"vega":0.3847,"theta":0.0,"rho":2.0823,"theo":249.418,"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":246.255004882812},{"option":"SPY260821P00445000","bid":2.74,"bid_size":250.0,"ask":2.76,"ask_size":250.0,"iv":0.3749,"open_interest":22.0,"volume":0.0,"delta":-0.0356,"gamma":0.0004,"vega":0.3888,"theta":-0.0377,"rho":-0.1263,"theo":2.7569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-13T10:30:40","percent_change":0.0,"prev_day_close":2.77999997138977},{"option":"SPY260821C00450000","bid":242.91,"bid_size":1.0,"ask":246.32,"ask_size":119.0,"iv":0.3698,"open_interest":0.0,"volume":0.0,"delta":0.9637,"gamma":0.0004,"vega":0.3996,"theta":0.0,"rho":2.1009,"theo":244.625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":241.455001831055},{"option":"SPY260821P00450000","bid":2.85,"bid_size":250.0,"ask":2.87,"ask_size":250.0,"iv":0.3697,"open_interest":153.0,"volume":0.0,"delta":-0.0373,"gamma":0.0004,"vega":0.4042,"theta":-0.0386,"rho":-0.1321,"theo":2.8661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":2.8950001001358},{"option":"SPY260821C00455000","bid":238.13,"bid_size":1.0,"ask":241.53,"ask_size":119.0,"iv":0.3648,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0005,"vega":0.4152,"theta":-0.0018,"rho":2.1191,"theo":239.8371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":236.675003051758},{"option":"SPY260821P00455000","bid":2.96,"bid_size":260.0,"ask":2.99,"ask_size":250.0,"iv":0.3647,"open_interest":109.0,"volume":0.0,"delta":-0.0391,"gamma":0.0005,"vega":0.4197,"theta":-0.0396,"rho":-0.1383,"theo":2.9809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.36,"last_trade_time":"2026-02-17T10:47:41","percent_change":0.0,"prev_day_close":3.00999999046326},{"option":"SPY260821C00460000","bid":233.34,"bid_size":1.0,"ask":236.75,"ask_size":119.0,"iv":0.3597,"open_interest":0.0,"volume":0.0,"delta":0.9601,"gamma":0.0005,"vega":0.4313,"theta":-0.0035,"rho":2.137,"theo":235.0548,"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":231.900001525879},{"option":"SPY260821P00460000","bid":3.08,"bid_size":260.0,"ask":3.11,"ask_size":250.0,"iv":0.3597,"open_interest":175.0,"volume":1.0,"delta":-0.041,"gamma":0.0005,"vega":0.4356,"theta":-0.0406,"rho":-0.1451,"theo":3.1045,"change":-0.175,"open":2.96,"high":2.96,"low":2.96,"tick":"down","last_trade_price":2.96,"last_trade_time":"2026-02-18T11:46:47","percent_change":-5.58214,"prev_day_close":3.13499999046326},{"option":"SPY260821C00465000","bid":228.57,"bid_size":1.0,"ask":231.97,"ask_size":119.0,"iv":0.3548,"open_interest":0.0,"volume":0.0,"delta":0.9582,"gamma":0.0005,"vega":0.448,"theta":-0.0052,"rho":2.1544,"theo":230.2786,"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":227.139999389648},{"option":"SPY260821P00465000","bid":3.21,"bid_size":258.0,"ask":3.24,"ask_size":248.0,"iv":0.3548,"open_interest":257.0,"volume":1.0,"delta":-0.0429,"gamma":0.0005,"vega":0.4514,"theta":-0.0416,"rho":-0.1516,"theo":3.2281,"change":-0.16,"open":3.11,"high":3.11,"low":3.11,"tick":"down","last_trade_price":3.11,"last_trade_time":"2026-02-18T10:37:12","percent_change":-4.89297,"prev_day_close":3.26999998092651},{"option":"SPY260821C00470000","bid":223.8,"bid_size":1.0,"ask":227.2,"ask_size":119.0,"iv":0.3499,"open_interest":0.0,"volume":0.0,"delta":0.9562,"gamma":0.0006,"vega":0.4653,"theta":-0.007,"rho":2.1715,"theo":225.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.365005493164},{"option":"SPY260821P00470000","bid":3.34,"bid_size":258.0,"ask":3.37,"ask_size":248.0,"iv":0.3498,"open_interest":132.0,"volume":0.0,"delta":-0.0451,"gamma":0.0006,"vega":0.4688,"theta":-0.0427,"rho":-0.1587,"theo":3.3642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.37,"last_trade_time":"2026-02-17T14:04:34","percent_change":0.0,"prev_day_close":3.40500009059906},{"option":"SPY260821C00475000","bid":219.04,"bid_size":1.0,"ask":222.44,"ask_size":119.0,"iv":0.3451,"open_interest":2.0,"volume":0.0,"delta":0.954,"gamma":0.0006,"vega":0.4832,"theta":-0.0088,"rho":2.1882,"theo":220.7468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.26,"last_trade_time":"2026-02-12T11:20:45","percent_change":0.0,"prev_day_close":217.755004882812},{"option":"SPY260821P00475000","bid":3.49,"bid_size":258.0,"ask":3.52,"ask_size":248.0,"iv":0.3451,"open_interest":61.0,"volume":3.0,"delta":-0.0472,"gamma":0.0006,"vega":0.4867,"theta":-0.0437,"rho":-0.166,"theo":3.501,"change":-0.015,"open":3.48,"high":3.54,"low":3.48,"tick":"up","last_trade_price":3.54,"last_trade_time":"2026-02-18T15:35:57","percent_change":-0.421939,"prev_day_close":3.55499994754791},{"option":"SPY260821C00480000","bid":214.28,"bid_size":1.0,"ask":217.69,"ask_size":120.0,"iv":0.3403,"open_interest":0.0,"volume":2.0,"delta":0.9517,"gamma":0.0006,"vega":0.5019,"theta":-0.0107,"rho":2.2045,"theo":215.9924,"change":3.65,"open":216.67,"high":216.67,"low":216.67,"tick":"up","last_trade_price":216.67,"last_trade_time":"2026-02-18T14:11:16","percent_change":1.71345,"prev_day_close":213.020004272461},{"option":"SPY260821P00480000","bid":3.64,"bid_size":304.0,"ask":3.67,"ask_size":248.0,"iv":0.3404,"open_interest":9.0,"volume":482.0,"delta":-0.0496,"gamma":0.0006,"vega":0.5066,"theta":-0.0449,"rho":-0.174,"theo":3.6536,"change":-0.025,"open":3.45,"high":3.69,"low":3.44,"tick":"up","last_trade_price":3.69,"last_trade_time":"2026-02-18T14:35:18","percent_change":-0.672948,"prev_day_close":3.7150000333786},{"option":"SPY260821C00485000","bid":209.54,"bid_size":1.0,"ask":212.94,"ask_size":120.0,"iv":0.3356,"open_interest":1.0,"volume":0.0,"delta":0.9493,"gamma":0.0006,"vega":0.5214,"theta":-0.0126,"rho":2.2203,"theo":211.2463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.46,"last_trade_time":"2026-02-11T10:09:01","percent_change":0.0,"prev_day_close":208.285003662109},{"option":"SPY260821P00485000","bid":3.8,"bid_size":295.0,"ask":3.83,"ask_size":294.0,"iv":0.3358,"open_interest":31.0,"volume":537.0,"delta":-0.052,"gamma":0.0007,"vega":0.5273,"theta":-0.046,"rho":-0.1822,"theo":3.8088,"change":-0.17,"open":3.63,"high":3.71,"low":3.63,"tick":"up","last_trade_price":3.71,"last_trade_time":"2026-02-18T13:35:13","percent_change":-4.38144,"prev_day_close":3.87999999523163},{"option":"SPY260821C00490000","bid":204.79,"bid_size":1.0,"ask":208.21,"ask_size":120.0,"iv":0.3309,"open_interest":0.0,"volume":0.0,"delta":0.9467,"gamma":0.0007,"vega":0.5418,"theta":-0.0145,"rho":2.2356,"theo":206.5094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":203.520004272461},{"option":"SPY260821P00490000","bid":3.97,"bid_size":256.0,"ask":4.0,"ask_size":246.0,"iv":0.3311,"open_interest":173.0,"volume":1.0,"delta":-0.0547,"gamma":0.0007,"vega":0.5488,"theta":-0.0472,"rho":-0.1911,"theo":3.9774,"change":-0.235,"open":3.82,"high":3.82,"low":3.82,"tick":"down","last_trade_price":3.82,"last_trade_time":"2026-02-18T12:36:58","percent_change":-5.79532,"prev_day_close":4.0550000667572},{"option":"SPY260821C00495000","bid":200.07,"bid_size":1.0,"ask":203.49,"ask_size":120.0,"iv":0.3264,"open_interest":0.0,"volume":0.0,"delta":0.944,"gamma":0.0007,"vega":0.5634,"theta":-0.0165,"rho":2.2502,"theo":201.7823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":198.794998168945},{"option":"SPY260821P00495000","bid":4.15,"bid_size":80.0,"ask":4.18,"ask_size":246.0,"iv":0.3266,"open_interest":1.0,"volume":0.0,"delta":-0.0574,"gamma":0.0007,"vega":0.5705,"theta":-0.0484,"rho":-0.2008,"theo":4.1525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.3,"last_trade_time":"2026-02-13T11:08:08","percent_change":0.0,"prev_day_close":4.24500012397766},{"option":"SPY260821C00500000","bid":195.4,"bid_size":1.0,"ask":198.76,"ask_size":120.0,"iv":0.3222,"open_interest":3.0,"volume":0.0,"delta":0.9411,"gamma":0.0008,"vega":0.5859,"theta":-0.0185,"rho":2.264,"theo":197.0659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.81,"last_trade_time":"2026-02-13T10:51:57","percent_change":0.0,"prev_day_close":194.090003967285},{"option":"SPY260821P00500000","bid":4.34,"bid_size":80.0,"ask":4.37,"ask_size":246.0,"iv":0.3221,"open_interest":86.0,"volume":13.0,"delta":-0.0604,"gamma":0.0008,"vega":0.5923,"theta":-0.0497,"rho":-0.2112,"theo":4.3411,"change":-0.145,"open":4.15,"high":4.43,"low":4.09,"tick":"up","last_trade_price":4.3,"last_trade_time":"2026-02-18T15:57:20","percent_change":-3.26209,"prev_day_close":4.4449999332428},{"option":"SPY260821C00505000","bid":190.65,"bid_size":1.0,"ask":194.06,"ask_size":120.0,"iv":0.3174,"open_interest":0.0,"volume":0.0,"delta":0.938,"gamma":0.0008,"vega":0.6093,"theta":-0.0205,"rho":2.2772,"theo":192.361,"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":189.389999389648},{"option":"SPY260821P00505000","bid":4.54,"bid_size":256.0,"ask":4.57,"ask_size":246.0,"iv":0.3177,"open_interest":2.0,"volume":5.0,"delta":-0.0635,"gamma":0.0008,"vega":0.6148,"theta":-0.051,"rho":-0.2212,"theo":4.5406,"change":-0.285,"open":4.36,"high":4.36,"low":4.36,"tick":"down","last_trade_price":4.36,"last_trade_time":"2026-02-18T12:41:13","percent_change":-6.13563,"prev_day_close":4.64499998092651},{"option":"SPY260821C00510000","bid":185.96,"bid_size":1.0,"ask":189.37,"ask_size":121.0,"iv":0.3131,"open_interest":8.0,"volume":0.0,"delta":0.9348,"gamma":0.0008,"vega":0.6335,"theta":-0.0226,"rho":2.2897,"theo":187.6685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.95,"last_trade_time":"2026-02-13T09:40:03","percent_change":0.0,"prev_day_close":184.650001525879},{"option":"SPY260821P00510000","bid":4.75,"bid_size":256.0,"ask":4.78,"ask_size":79.0,"iv":0.3133,"open_interest":14.0,"volume":0.0,"delta":-0.0669,"gamma":0.0009,"vega":0.6392,"theta":-0.0524,"rho":-0.2321,"theo":4.7539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.02,"last_trade_time":"2026-02-17T11:24:48","percent_change":0.0,"prev_day_close":4.87000012397766},{"option":"SPY260821C00515000","bid":181.35,"bid_size":10.0,"ask":184.69,"ask_size":121.0,"iv":0.3093,"open_interest":0.0,"volume":0.0,"delta":0.9314,"gamma":0.0009,"vega":0.6585,"theta":-0.0247,"rho":2.3016,"theo":182.989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.035003662109},{"option":"SPY260821P00515000","bid":4.98,"bid_size":256.0,"ask":5.01,"ask_size":246.0,"iv":0.309,"open_interest":32.0,"volume":0.0,"delta":-0.0704,"gamma":0.0009,"vega":0.6649,"theta":-0.0537,"rho":-0.2435,"theo":4.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.54,"last_trade_time":"2026-02-17T09:31:25","percent_change":0.0,"prev_day_close":5.10500001907349},{"option":"SPY260821C00520000","bid":176.64,"bid_size":1.0,"ask":180.02,"ask_size":121.0,"iv":0.3046,"open_interest":0.0,"volume":0.0,"delta":0.9277,"gamma":0.0009,"vega":0.6845,"theta":-0.0268,"rho":2.3128,"theo":178.3233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.375},{"option":"SPY260821P00520000","bid":5.22,"bid_size":256.0,"ask":5.25,"ask_size":246.0,"iv":0.3047,"open_interest":18.0,"volume":1.0,"delta":-0.0741,"gamma":0.001,"vega":0.6924,"theta":-0.0552,"rho":-0.256,"theo":5.2135,"change":-0.185,"open":5.17,"high":5.17,"low":5.17,"tick":"down","last_trade_price":5.17,"last_trade_time":"2026-02-18T14:07:09","percent_change":-3.45472,"prev_day_close":5.35500001907349},{"option":"SPY260821C00525000","bid":171.98,"bid_size":1.0,"ask":175.37,"ask_size":101.0,"iv":0.3004,"open_interest":0.0,"volume":0.0,"delta":0.9238,"gamma":0.001,"vega":0.7117,"theta":-0.029,"rho":2.3232,"theo":173.672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.730003356934},{"option":"SPY260821P00525000","bid":5.47,"bid_size":256.0,"ask":5.51,"ask_size":246.0,"iv":0.3005,"open_interest":52.0,"volume":0.0,"delta":-0.078,"gamma":0.001,"vega":0.7212,"theta":-0.0566,"rho":-0.2694,"theo":5.4695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.62,"last_trade_time":"2026-02-17T16:01:04","percent_change":0.0,"prev_day_close":5.61500000953674},{"option":"SPY260821C00530000","bid":167.35,"bid_size":1.0,"ask":170.73,"ask_size":122.0,"iv":0.2963,"open_interest":0.0,"volume":0.0,"delta":0.9197,"gamma":0.001,"vega":0.7402,"theta":-0.0313,"rho":2.3326,"theo":169.0362,"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":166.125},{"option":"SPY260821P00530000","bid":5.74,"bid_size":246.0,"ask":5.78,"ask_size":246.0,"iv":0.2963,"open_interest":56.0,"volume":137.0,"delta":-0.0823,"gamma":0.0011,"vega":0.7501,"theta":-0.0582,"rho":-0.2836,"theo":5.7401,"change":-0.155,"open":5.81,"high":5.81,"low":5.74,"tick":"no_change","last_trade_price":5.74,"last_trade_time":"2026-02-18T16:02:17","percent_change":-2.62935,"prev_day_close":5.89499998092651},{"option":"SPY260821C00535000","bid":162.72,"bid_size":1.0,"ask":166.11,"ask_size":146.0,"iv":0.2921,"open_interest":0.0,"volume":0.0,"delta":0.9154,"gamma":0.0011,"vega":0.77,"theta":-0.0335,"rho":2.3409,"theo":164.4169,"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":161.504997253418},{"option":"SPY260821P00535000","bid":6.03,"bid_size":79.0,"ask":6.06,"ask_size":146.0,"iv":0.2923,"open_interest":10.0,"volume":0.0,"delta":-0.0868,"gamma":0.0011,"vega":0.7789,"theta":-0.0597,"rho":-0.2991,"theo":6.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.82,"last_trade_time":"2026-02-13T15:38:48","percent_change":0.0,"prev_day_close":6.1949999332428},{"option":"SPY260821C00540000","bid":158.06,"bid_size":1.0,"ask":161.51,"ask_size":146.0,"iv":0.2877,"open_interest":0.0,"volume":0.0,"delta":0.9108,"gamma":0.0012,"vega":0.8008,"theta":-0.0358,"rho":2.3481,"theo":159.8151,"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":157.060005187988},{"option":"SPY260821P00540000","bid":6.33,"bid_size":146.0,"ask":6.37,"ask_size":146.0,"iv":0.2881,"open_interest":146.0,"volume":1.0,"delta":-0.0915,"gamma":0.0012,"vega":0.8091,"theta":-0.0613,"rho":-0.3138,"theo":6.337,"change":-0.315,"open":6.2,"high":6.2,"low":6.2,"tick":"down","last_trade_price":6.2,"last_trade_time":"2026-02-18T13:49:17","percent_change":-4.83499,"prev_day_close":6.5149998664856},{"option":"SPY260821C00545000","bid":153.47,"bid_size":1.0,"ask":156.92,"ask_size":145.0,"iv":0.2837,"open_interest":0.0,"volume":0.0,"delta":0.9059,"gamma":0.0012,"vega":0.8323,"theta":-0.0381,"rho":2.3543,"theo":155.2317,"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":152.349998474121},{"option":"SPY260821P00545000","bid":6.65,"bid_size":146.0,"ask":6.69,"ask_size":146.0,"iv":0.2842,"open_interest":79.0,"volume":0.0,"delta":-0.0965,"gamma":0.0012,"vega":0.8408,"theta":-0.0629,"rho":-0.3297,"theo":6.6609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-17T11:55:47","percent_change":0.0,"prev_day_close":6.84999990463257},{"option":"SPY260821C00550000","bid":148.89,"bid_size":1.0,"ask":152.36,"ask_size":144.0,"iv":0.2766,"open_interest":0.0,"volume":1.0,"delta":0.9007,"gamma":0.0013,"vega":0.8646,"theta":-0.0405,"rho":2.3597,"theo":150.6674,"change":4.865,"open":152.68,"high":152.68,"low":152.68,"tick":"up","last_trade_price":152.68,"last_trade_time":"2026-02-18T11:13:06","percent_change":3.29127,"prev_day_close":147.815002441406},{"option":"SPY260821P00550000","bid":6.99,"bid_size":73.0,"ask":7.03,"ask_size":146.0,"iv":0.2802,"open_interest":114.0,"volume":1.0,"delta":-0.1018,"gamma":0.0013,"vega":0.8753,"theta":-0.0646,"rho":-0.3466,"theo":7.0057,"change":-0.52,"open":6.68,"high":6.68,"low":6.68,"tick":"down","last_trade_price":6.68,"last_trade_time":"2026-02-18T10:06:37","percent_change":-7.22222,"prev_day_close":7.19999980926514},{"option":"SPY260821C00555000","bid":144.34,"bid_size":1.0,"ask":147.81,"ask_size":144.0,"iv":0.275,"open_interest":1.0,"volume":0.0,"delta":0.8952,"gamma":0.0014,"vega":0.8981,"theta":-0.0428,"rho":2.3641,"theo":146.123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.48,"last_trade_time":"2026-02-12T14:35:18","percent_change":0.0,"prev_day_close":143.284996032715},{"option":"SPY260821P00555000","bid":7.35,"bid_size":146.0,"ask":7.39,"ask_size":146.0,"iv":0.2762,"open_interest":30.0,"volume":1.0,"delta":-0.1075,"gamma":0.0014,"vega":0.9107,"theta":-0.0662,"rho":-0.3652,"theo":7.3695,"change":-0.54,"open":7.04,"high":7.04,"low":7.04,"tick":"down","last_trade_price":7.04,"last_trade_time":"2026-02-18T12:19:07","percent_change":-7.12401,"prev_day_close":7.57999992370606},{"option":"SPY260821C00560000","bid":139.81,"bid_size":1.0,"ask":143.29,"ask_size":143.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":0.8894,"gamma":0.0014,"vega":0.9329,"theta":-0.0452,"rho":2.3672,"theo":141.5994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":138.779998779297},{"option":"SPY260821P00560000","bid":7.73,"bid_size":146.0,"ask":7.77,"ask_size":146.0,"iv":0.2722,"open_interest":47.0,"volume":10.0,"delta":-0.1134,"gamma":0.0015,"vega":0.9461,"theta":-0.0679,"rho":-0.3861,"theo":7.7555,"change":-0.55,"open":7.42,"high":7.43,"low":7.42,"tick":"up","last_trade_price":7.43,"last_trade_time":"2026-02-18T10:30:31","percent_change":-6.89223,"prev_day_close":7.98000001907349},{"option":"SPY260821C00565000","bid":135.31,"bid_size":5.0,"ask":138.79,"ask_size":143.0,"iv":0.2707,"open_interest":0.0,"volume":0.0,"delta":0.8833,"gamma":0.0015,"vega":0.969,"theta":-0.0476,"rho":2.3687,"theo":137.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.294998168945},{"option":"SPY260821P00565000","bid":8.13,"bid_size":145.0,"ask":8.18,"ask_size":145.0,"iv":0.2683,"open_interest":3.0,"volume":0.0,"delta":-0.1197,"gamma":0.0015,"vega":0.9811,"theta":-0.0696,"rho":-0.4068,"theo":8.1652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.38,"last_trade_time":"2026-02-12T11:14:32","percent_change":0.0,"prev_day_close":8.40000009536743},{"option":"SPY260821C00570000","bid":130.83,"bid_size":1.0,"ask":134.31,"ask_size":142.0,"iv":0.2636,"open_interest":0.0,"volume":0.0,"delta":0.8769,"gamma":0.0016,"vega":1.0061,"theta":-0.05,"rho":2.3688,"theo":132.6191,"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":129.82999420166},{"option":"SPY260821P00570000","bid":8.56,"bid_size":145.0,"ask":8.61,"ask_size":145.0,"iv":0.2645,"open_interest":111.0,"volume":4.0,"delta":-0.1264,"gamma":0.0016,"vega":1.0178,"theta":-0.0713,"rho":-0.427,"theo":8.6018,"change":-0.14,"open":8.71,"high":8.71,"low":8.71,"tick":"down","last_trade_price":8.71,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.58192,"prev_day_close":8.84999990463257},{"option":"SPY260821C00575000","bid":126.35,"bid_size":10.0,"ask":129.85,"ask_size":142.0,"iv":0.2603,"open_interest":1.0,"volume":0.0,"delta":0.87,"gamma":0.0017,"vega":1.0437,"theta":-0.0524,"rho":2.3676,"theo":128.1648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.38,"last_trade_time":"2026-02-10T10:31:15","percent_change":0.0,"prev_day_close":125.424999237061},{"option":"SPY260821P00575000","bid":9.02,"bid_size":78.0,"ask":9.06,"ask_size":145.0,"iv":0.2606,"open_interest":117.0,"volume":1.0,"delta":-0.1335,"gamma":0.0017,"vega":1.0561,"theta":-0.073,"rho":-0.4491,"theo":9.0585,"change":-0.685,"open":8.64,"high":8.64,"low":8.64,"tick":"down","last_trade_price":8.64,"last_trade_time":"2026-02-18T10:53:10","percent_change":-7.34585,"prev_day_close":9.3250002861023},{"option":"SPY260821C00580000","bid":121.91,"bid_size":1.0,"ask":125.42,"ask_size":141.0,"iv":0.2594,"open_interest":0.0,"volume":0.0,"delta":0.8628,"gamma":0.0018,"vega":1.0819,"theta":-0.0547,"rho":2.3652,"theo":123.7355,"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":120.994998931885},{"option":"SPY260821P00580000","bid":9.5,"bid_size":79.0,"ask":9.54,"ask_size":78.0,"iv":0.2568,"open_interest":245.0,"volume":52.0,"delta":-0.1409,"gamma":0.0018,"vega":1.096,"theta":-0.0747,"rho":-0.4725,"theo":9.5429,"change":-0.71,"open":9.78,"high":9.78,"low":9.1,"tick":"up","last_trade_price":9.12,"last_trade_time":"2026-02-18T13:26:45","percent_change":-7.22279,"prev_day_close":9.83000040054321},{"option":"SPY260821C00585000","bid":117.51,"bid_size":1.0,"ask":121.02,"ask_size":141.0,"iv":0.2539,"open_interest":0.0,"volume":0.0,"delta":0.8552,"gamma":0.0018,"vega":1.121,"theta":-0.0571,"rho":2.3616,"theo":119.332,"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":116.61499786377},{"option":"SPY260821P00585000","bid":10.01,"bid_size":79.0,"ask":10.06,"ask_size":145.0,"iv":0.2531,"open_interest":2.0,"volume":2.0,"delta":-0.1488,"gamma":0.0019,"vega":1.1378,"theta":-0.0764,"rho":-0.4984,"theo":10.0567,"change":-0.755,"open":9.6,"high":9.61,"low":9.6,"tick":"up","last_trade_price":9.61,"last_trade_time":"2026-02-18T12:43:25","percent_change":-7.28413,"prev_day_close":10.3650002479553},{"option":"SPY260821C00590000","bid":113.18,"bid_size":1.0,"ask":116.65,"ask_size":140.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":0.8472,"gamma":0.002,"vega":1.1614,"theta":-0.0594,"rho":2.3562,"theo":114.9554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.255001068115},{"option":"SPY260821P00590000","bid":10.55,"bid_size":154.0,"ask":10.6,"ask_size":144.0,"iv":0.2492,"open_interest":7.0,"volume":0.0,"delta":-0.1572,"gamma":0.002,"vega":1.1777,"theta":-0.0781,"rho":-0.5244,"theo":10.5976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.32,"last_trade_time":"2026-02-17T12:29:29","percent_change":0.0,"prev_day_close":10.9349999427795},{"option":"SPY260821C00595000","bid":108.82,"bid_size":1.0,"ask":112.3,"ask_size":140.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.8388,"gamma":0.002,"vega":1.2028,"theta":-0.0617,"rho":2.3486,"theo":110.6074,"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":107.954998016357},{"option":"SPY260821P00595000","bid":11.12,"bid_size":154.0,"ask":11.17,"ask_size":144.0,"iv":0.2455,"open_interest":7.0,"volume":0.0,"delta":-0.1659,"gamma":0.0021,"vega":1.2181,"theta":-0.0797,"rho":-0.5518,"theo":11.1706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.95,"last_trade_time":"2026-02-17T12:29:29","percent_change":0.0,"prev_day_close":11.5350003242493},{"option":"SPY260821C00600000","bid":105.16,"bid_size":4.0,"ask":107.22,"ask_size":4.0,"iv":0.2411,"open_interest":1.0,"volume":0.0,"delta":0.8298,"gamma":0.0022,"vega":1.2446,"theta":-0.0639,"rho":2.3392,"theo":106.2898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.26,"last_trade_time":"2026-02-17T09:55:24","percent_change":0.0,"prev_day_close":103.625},{"option":"SPY260821P00600000","bid":11.73,"bid_size":152.0,"ask":11.78,"ask_size":142.0,"iv":0.2418,"open_interest":140.0,"volume":128.0,"delta":-0.1752,"gamma":0.0022,"vega":1.26,"theta":-0.0813,"rho":-0.5786,"theo":11.7723,"change":-0.175,"open":11.19,"high":12.0,"low":11.19,"tick":"down","last_trade_price":11.99,"last_trade_time":"2026-02-18T15:31:49","percent_change":-1.43855,"prev_day_close":12.164999961853},{"option":"SPY260821C00605000","bid":100.9,"bid_size":5.0,"ask":102.92,"ask_size":5.0,"iv":0.2375,"open_interest":0.0,"volume":0.0,"delta":0.8204,"gamma":0.0023,"vega":1.2864,"theta":-0.0661,"rho":2.3284,"theo":102.0038,"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":99.4100036621094},{"option":"SPY260821P00605000","bid":12.37,"bid_size":151.0,"ask":12.42,"ask_size":76.0,"iv":0.238,"open_interest":41.0,"volume":0.0,"delta":-0.185,"gamma":0.0023,"vega":1.3027,"theta":-0.0829,"rho":-0.6078,"theo":12.4079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.97,"last_trade_time":"2026-02-12T13:42:41","percent_change":0.0,"prev_day_close":12.8399996757507},{"option":"SPY260821C00610000","bid":96.68,"bid_size":5.0,"ask":98.35,"ask_size":3.0,"iv":0.2337,"open_interest":256.0,"volume":40.0,"delta":0.8105,"gamma":0.0024,"vega":1.3285,"theta":-0.0683,"rho":2.3161,"theo":97.7505,"change":1.985,"open":97.06,"high":97.32,"low":96.97,"tick":"no_change","last_trade_price":97.14,"last_trade_time":"2026-02-18T14:42:28","percent_change":2.08607,"prev_day_close":95.1549987792969},{"option":"SPY260821P00610000","bid":13.05,"bid_size":77.0,"ask":13.1,"ask_size":140.0,"iv":0.2343,"open_interest":174.0,"volume":31.0,"delta":-0.1952,"gamma":0.0025,"vega":1.3478,"theta":-0.0844,"rho":-0.6415,"theo":13.0702,"change":-0.46,"open":12.48,"high":13.36,"low":12.48,"tick":"down","last_trade_price":13.09,"last_trade_time":"2026-02-18T16:13:06","percent_change":-3.39484,"prev_day_close":13.5500001907349},{"option":"SPY260821C00615000","bid":92.49,"bid_size":5.0,"ask":94.42,"ask_size":5.0,"iv":0.23,"open_interest":11.0,"volume":0.0,"delta":0.8001,"gamma":0.0025,"vega":1.3715,"theta":-0.0703,"rho":2.3016,"theo":93.5316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.55,"last_trade_time":"2026-02-13T11:53:04","percent_change":0.0,"prev_day_close":91.0200004577637},{"option":"SPY260821P00615000","bid":13.76,"bid_size":149.0,"ask":13.82,"ask_size":139.0,"iv":0.2305,"open_interest":97.0,"volume":0.0,"delta":-0.2063,"gamma":0.0026,"vega":1.3904,"theta":-0.0858,"rho":-0.6731,"theo":13.7858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.35,"last_trade_time":"2026-02-17T15:27:48","percent_change":0.0,"prev_day_close":14.2999997138977},{"option":"SPY260821C00620000","bid":88.34,"bid_size":5.0,"ask":90.22,"ask_size":5.0,"iv":0.2263,"open_interest":1.0,"volume":0.0,"delta":0.7891,"gamma":0.0026,"vega":1.4151,"theta":-0.0723,"rho":2.2843,"theo":89.3498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.55,"last_trade_time":"2026-02-11T10:32:57","percent_change":0.0,"prev_day_close":86.8950004577637},{"option":"SPY260821P00620000","bid":14.52,"bid_size":145.0,"ask":14.58,"ask_size":144.0,"iv":0.2267,"open_interest":1351.0,"volume":145.0,"delta":-0.2178,"gamma":0.0027,"vega":1.4332,"theta":-0.0872,"rho":-0.7063,"theo":14.5356,"change":-0.085,"open":14.85,"high":15.0,"low":13.91,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-18T14:58:23","percent_change":-0.563474,"prev_day_close":15.085000038147},{"option":"SPY260821C00625000","bid":84.24,"bid_size":5.0,"ask":86.07,"ask_size":5.0,"iv":0.2226,"open_interest":57.0,"volume":0.0,"delta":0.7775,"gamma":0.0028,"vega":1.4587,"theta":-0.0742,"rho":2.2646,"theo":85.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.75,"last_trade_time":"2026-02-17T12:51:12","percent_change":0.0,"prev_day_close":82.7700004577637},{"option":"SPY260821P00625000","bid":15.31,"bid_size":148.0,"ask":15.37,"ask_size":138.0,"iv":0.223,"open_interest":492.0,"volume":89.0,"delta":-0.23,"gamma":0.0029,"vega":1.4765,"theta":-0.0885,"rho":-0.7412,"theo":15.3224,"change":-1.35,"open":14.57,"high":14.57,"low":14.57,"tick":"down","last_trade_price":14.57,"last_trade_time":"2026-02-18T13:06:31","percent_change":-8.4799,"prev_day_close":15.9200000762939},{"option":"SPY260821C00630000","bid":79.93,"bid_size":3.0,"ask":81.67,"ask_size":3.0,"iv":0.2187,"open_interest":579.0,"volume":42.0,"delta":0.7653,"gamma":0.0029,"vega":1.5016,"theta":-0.076,"rho":2.2432,"theo":81.108,"change":1.795,"open":82.14,"high":82.14,"low":80.35,"tick":"no_change","last_trade_price":80.55,"last_trade_time":"2026-02-18T14:45:16","percent_change":2.27922,"prev_day_close":78.754997253418},{"option":"SPY260821P00630000","bid":16.15,"bid_size":175.0,"ask":16.22,"ask_size":138.0,"iv":0.2192,"open_interest":2179.0,"volume":44.0,"delta":-0.2428,"gamma":0.003,"vega":1.5202,"theta":-0.0897,"rho":-0.7807,"theo":16.1585,"change":-0.4,"open":15.49,"high":16.4,"low":15.49,"tick":"up","last_trade_price":16.4,"last_trade_time":"2026-02-18T15:34:46","percent_change":-2.38095,"prev_day_close":16.8000001907349},{"option":"SPY260821C00635000","bid":75.3,"bid_size":10.0,"ask":78.81,"ask_size":10.0,"iv":0.215,"open_interest":54.0,"volume":0.0,"delta":0.7524,"gamma":0.003,"vega":1.5442,"theta":-0.0776,"rho":2.2196,"theo":77.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.69,"last_trade_time":"2026-02-17T10:22:08","percent_change":0.0,"prev_day_close":74.745002746582},{"option":"SPY260821P00635000","bid":17.04,"bid_size":135.0,"ask":17.11,"ask_size":135.0,"iv":0.2154,"open_interest":42.0,"volume":5.0,"delta":-0.2564,"gamma":0.0032,"vega":1.5644,"theta":-0.0908,"rho":-0.8192,"theo":17.0383,"change":-0.445,"open":17.32,"high":17.32,"low":17.29,"tick":"down","last_trade_price":17.29,"last_trade_time":"2026-02-18T15:37:13","percent_change":-2.50917,"prev_day_close":17.7350006103516},{"option":"SPY260821C00640000","bid":71.3,"bid_size":10.0,"ask":74.81,"ask_size":10.0,"iv":0.2112,"open_interest":6.0,"volume":0.0,"delta":0.7388,"gamma":0.0032,"vega":1.5869,"theta":-0.0792,"rho":2.1928,"theo":73.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.95,"last_trade_time":"2026-02-17T13:07:55","percent_change":0.0,"prev_day_close":70.7649993896484},{"option":"SPY260821P00640000","bid":17.98,"bid_size":134.0,"ask":18.05,"ask_size":134.0,"iv":0.2115,"open_interest":215.0,"volume":10.0,"delta":-0.2708,"gamma":0.0033,"vega":1.6061,"theta":-0.0918,"rho":-0.8569,"theo":17.9737,"change":-1.615,"open":18.75,"high":18.75,"low":17.11,"tick":"down","last_trade_price":17.11,"last_trade_time":"2026-02-18T11:16:52","percent_change":-8.62484,"prev_day_close":18.7250003814697},{"option":"SPY260821C00645000","bid":67.35,"bid_size":10.0,"ask":70.86,"ask_size":10.0,"iv":0.2072,"open_interest":5.0,"volume":3.0,"delta":0.7245,"gamma":0.0033,"vega":1.6293,"theta":-0.0806,"rho":2.1625,"theo":69.0883,"change":2.39,"open":69.25,"high":69.27,"low":69.25,"tick":"up","last_trade_price":69.27,"last_trade_time":"2026-02-18T14:28:04","percent_change":3.57356,"prev_day_close":66.8800010681152},{"option":"SPY260821P00645000","bid":18.98,"bid_size":72.0,"ask":19.04,"ask_size":15.0,"iv":0.2076,"open_interest":240.0,"volume":17.0,"delta":-0.286,"gamma":0.0035,"vega":1.6473,"theta":-0.0926,"rho":-0.8961,"theo":18.9641,"change":-1.36,"open":19.68,"high":19.78,"low":18.4,"tick":"down","last_trade_price":18.4,"last_trade_time":"2026-02-18T10:31:03","percent_change":-6.88259,"prev_day_close":19.7600002288818},{"option":"SPY260821C00650000","bid":64.65,"bid_size":4.0,"ask":65.7,"ask_size":4.0,"iv":0.2034,"open_interest":148.0,"volume":38.0,"delta":0.7094,"gamma":0.0035,"vega":1.6701,"theta":-0.0819,"rho":2.1297,"theo":65.1882,"change":1.64,"open":66.64,"high":66.77,"low":64.6,"tick":"down","last_trade_price":64.68,"last_trade_time":"2026-02-18T14:46:01","percent_change":2.60152,"prev_day_close":63.0400009155274},{"option":"SPY260821P00650000","bid":20.02,"bid_size":133.0,"ask":20.1,"ask_size":133.0,"iv":0.2037,"open_interest":68.0,"volume":24.0,"delta":-0.302,"gamma":0.0036,"vega":1.6871,"theta":-0.0933,"rho":-0.9394,"theo":20.0124,"change":-0.61,"open":20.86,"high":20.86,"low":19.16,"tick":"down","last_trade_price":20.25,"last_trade_time":"2026-02-18T15:38:11","percent_change":-2.92426,"prev_day_close":20.8599996566772},{"option":"SPY260821C00655000","bid":59.61,"bid_size":10.0,"ask":63.12,"ask_size":10.0,"iv":0.1997,"open_interest":403.0,"volume":0.0,"delta":0.6935,"gamma":0.0036,"vega":1.7094,"theta":-0.0829,"rho":2.0946,"theo":61.3473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.74,"last_trade_time":"2026-02-17T10:14:32","percent_change":0.0,"prev_day_close":59.2099990844726},{"option":"SPY260821P00655000","bid":21.13,"bid_size":132.0,"ask":21.21,"ask_size":132.0,"iv":0.1998,"open_interest":33.0,"volume":395.0,"delta":-0.319,"gamma":0.0038,"vega":1.7274,"theta":-0.0939,"rho":-0.9822,"theo":21.1287,"change":-0.32,"open":21.94,"high":22.09,"low":20.09,"tick":"up","last_trade_price":21.7,"last_trade_time":"2026-02-18T14:56:52","percent_change":-1.45322,"prev_day_close":22.0199995040894},{"option":"SPY260821C00660000","bid":55.84,"bid_size":10.0,"ask":59.35,"ask_size":10.0,"iv":0.1956,"open_interest":28.0,"volume":5.0,"delta":0.6767,"gamma":0.0038,"vega":1.7475,"theta":-0.0838,"rho":2.0558,"theo":57.5699,"change":3.13,"open":58.64,"high":58.64,"low":58.64,"tick":"down","last_trade_price":58.64,"last_trade_time":"2026-02-18T10:05:18","percent_change":5.63862,"prev_day_close":55.5100002288818},{"option":"SPY260821P00660000","bid":22.31,"bid_size":129.0,"ask":22.39,"ask_size":129.0,"iv":0.1958,"open_interest":83.0,"volume":50.0,"delta":-0.337,"gamma":0.004,"vega":1.7631,"theta":-0.0944,"rho":-1.0295,"theo":22.3164,"change":-1.225,"open":22.19,"high":23.08,"low":21.15,"tick":"down","last_trade_price":22.04,"last_trade_time":"2026-02-18T15:57:23","percent_change":-5.26542,"prev_day_close":23.2649993896484},{"option":"SPY260821C00665000","bid":52.13,"bid_size":10.0,"ask":55.64,"ask_size":10.0,"iv":0.1917,"open_interest":221.0,"volume":0.0,"delta":0.659,"gamma":0.0039,"vega":1.784,"theta":-0.0845,"rho":2.0125,"theo":53.8623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.2,"last_trade_time":"2026-02-17T10:17:37","percent_change":0.0,"prev_day_close":51.8599987030029},{"option":"SPY260821P00665000","bid":23.56,"bid_size":128.0,"ask":23.64,"ask_size":69.0,"iv":0.1919,"open_interest":28.0,"volume":1.0,"delta":-0.356,"gamma":0.0042,"vega":1.7961,"theta":-0.0946,"rho":-1.0715,"theo":23.5803,"change":-0.725,"open":23.86,"high":23.86,"low":23.86,"tick":"down","last_trade_price":23.86,"last_trade_time":"2026-02-18T09:43:03","percent_change":-2.94895,"prev_day_close":24.585000038147},{"option":"SPY260821C00670000","bid":48.48,"bid_size":10.0,"ask":52.0,"ask_size":10.0,"iv":0.188,"open_interest":17.0,"volume":7.0,"delta":0.6404,"gamma":0.0041,"vega":1.8175,"theta":-0.085,"rho":1.9662,"theo":50.23,"change":3.205,"open":51.52,"high":51.52,"low":51.52,"tick":"up","last_trade_price":51.52,"last_trade_time":"2026-02-18T12:48:09","percent_change":6.63355,"prev_day_close":48.314998626709},{"option":"SPY260821P00670000","bid":24.9,"bid_size":126.0,"ask":24.99,"ask_size":126.0,"iv":0.188,"open_interest":53.0,"volume":4.0,"delta":-0.3762,"gamma":0.0044,"vega":1.8269,"theta":-0.0947,"rho":-1.1149,"theo":24.9241,"change":-1.145,"open":25.8,"high":25.8,"low":24.02,"tick":"up","last_trade_price":24.85,"last_trade_time":"2026-02-18T14:21:07","percent_change":-4.4047,"prev_day_close":25.9950008392334},{"option":"SPY260821C00675000","bid":44.92,"bid_size":10.0,"ask":48.44,"ask_size":10.0,"iv":0.1841,"open_interest":35.0,"volume":0.0,"delta":0.6209,"gamma":0.0042,"vega":1.8478,"theta":-0.0852,"rho":1.9171,"theo":46.6775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.6,"last_trade_time":"2026-02-17T14:16:49","percent_change":0.0,"prev_day_close":44.7849998474121},{"option":"SPY260821P00675000","bid":26.33,"bid_size":124.0,"ask":26.42,"ask_size":124.0,"iv":0.184,"open_interest":58.0,"volume":6.0,"delta":-0.3975,"gamma":0.0046,"vega":1.8542,"theta":-0.0946,"rho":-1.1642,"theo":26.3626,"change":-2.195,"open":26.07,"high":26.07,"low":25.28,"tick":"up","last_trade_price":25.3,"last_trade_time":"2026-02-18T12:19:20","percent_change":-7.98327,"prev_day_close":27.4950008392334},{"option":"SPY260821C00680000","bid":41.45,"bid_size":10.0,"ask":44.97,"ask_size":1.0,"iv":0.18,"open_interest":143.0,"volume":3.0,"delta":0.6004,"gamma":0.0044,"vega":1.8749,"theta":-0.0852,"rho":1.863,"theo":43.2114,"change":1.95,"open":43.85,"high":44.52,"low":43.37,"tick":"down","last_trade_price":43.37,"last_trade_time":"2026-02-18T14:19:18","percent_change":4.70787,"prev_day_close":41.4200000762939},{"option":"SPY260821P00680000","bid":27.85,"bid_size":123.0,"ask":27.94,"ask_size":66.0,"iv":0.1802,"open_interest":226.0,"volume":7.0,"delta":-0.4198,"gamma":0.0047,"vega":1.8757,"theta":-0.0943,"rho":-1.204,"theo":27.8899,"change":-1.67,"open":28.7,"high":28.7,"low":26.67,"tick":"down","last_trade_price":27.42,"last_trade_time":"2026-02-18T15:53:22","percent_change":-5.7408,"prev_day_close":29.0899991989136},{"option":"SPY260821C00685000","bid":38.64,"bid_size":1.0,"ask":41.59,"ask_size":1.0,"iv":0.1762,"open_interest":95.0,"volume":28.0,"delta":0.5788,"gamma":0.0046,"vega":1.8979,"theta":-0.0849,"rho":1.8044,"theo":39.8402,"change":2.565,"open":38.14,"high":41.3,"low":38.14,"tick":"down","last_trade_price":40.65,"last_trade_time":"2026-02-18T13:31:56","percent_change":6.73493,"prev_day_close":38.0850009918213},{"option":"SPY260821P00685000","bid":29.49,"bid_size":66.0,"ask":29.58,"ask_size":66.0,"iv":0.1763,"open_interest":154.0,"volume":13.0,"delta":-0.4437,"gamma":0.0049,"vega":1.8924,"theta":-0.0939,"rho":-1.2459,"theo":29.5295,"change":-1.61,"open":30.4,"high":30.4,"low":28.41,"tick":"down","last_trade_price":29.2,"last_trade_time":"2026-02-18T15:52:59","percent_change":-5.22558,"prev_day_close":30.8100004196167},{"option":"SPY260821C00690000","bid":34.79,"bid_size":10.0,"ask":38.31,"ask_size":10.0,"iv":0.1725,"open_interest":95.0,"volume":20.0,"delta":0.5562,"gamma":0.0047,"vega":1.9158,"theta":-0.0843,"rho":1.7433,"theo":36.5704,"change":2.725,"open":37.73,"high":38.04,"low":37.62,"tick":"down","last_trade_price":37.62,"last_trade_time":"2026-02-18T12:41:42","percent_change":7.80914,"prev_day_close":34.8950004577637},{"option":"SPY260821P00690000","bid":31.23,"bid_size":121.0,"ask":31.34,"ask_size":65.0,"iv":0.1724,"open_interest":251.0,"volume":14.0,"delta":-0.4689,"gamma":0.0051,"vega":1.9025,"theta":-0.0931,"rho":-1.2956,"theo":31.2885,"change":-0.475,"open":30.19,"high":32.18,"low":29.93,"tick":"up","last_trade_price":32.18,"last_trade_time":"2026-02-18T15:21:25","percent_change":-1.4546,"prev_day_close":32.6550006866455},{"option":"SPY260821C00695000","bid":33.36,"bid_size":118.0,"ask":33.42,"ask_size":118.0,"iv":0.1686,"open_interest":36.0,"volume":125.0,"delta":0.5326,"gamma":0.0048,"vega":1.9282,"theta":-0.0834,"rho":1.6775,"theo":33.4017,"change":1.53,"open":32.25,"high":33.35,"low":32.25,"tick":"no_change","last_trade_price":33.35,"last_trade_time":"2026-02-18T16:00:50","percent_change":4.80829,"prev_day_close":31.8200006484985},{"option":"SPY260821P00695000","bid":33.12,"bid_size":121.0,"ask":33.23,"ask_size":121.0,"iv":0.1686,"open_interest":126.0,"volume":1.0,"delta":-0.4957,"gamma":0.0053,"vega":1.9022,"theta":-0.0922,"rho":-1.3209,"theo":33.1731,"change":-2.885,"open":31.75,"high":31.75,"low":31.75,"tick":"down","last_trade_price":31.75,"last_trade_time":"2026-02-18T12:58:32","percent_change":-8.32973,"prev_day_close":34.6350002288818},{"option":"SPY260821C00700000","bid":30.32,"bid_size":120.0,"ask":30.38,"ask_size":65.0,"iv":0.1648,"open_interest":260.0,"volume":5.0,"delta":0.508,"gamma":0.005,"vega":1.9341,"theta":-0.0822,"rho":1.6064,"theo":30.3597,"change":2.315,"open":31.3,"high":31.67,"low":31.18,"tick":"down","last_trade_price":31.18,"last_trade_time":"2026-02-18T11:57:54","percent_change":8.02009,"prev_day_close":28.8649997711182},{"option":"SPY260821P00700000","bid":35.14,"bid_size":121.0,"ask":35.26,"ask_size":121.0,"iv":0.1649,"open_interest":156.0,"volume":39.0,"delta":-0.5239,"gamma":0.0055,"vega":1.896,"theta":-0.091,"rho":-1.3606,"theo":35.1973,"change":-0.635,"open":36.5,"high":36.5,"low":33.4,"tick":"up","last_trade_price":36.12,"last_trade_time":"2026-02-18T15:11:38","percent_change":-1.72766,"prev_day_close":36.7550010681152},{"option":"SPY260821C00705000","bid":27.41,"bid_size":121.0,"ask":27.47,"ask_size":65.0,"iv":0.1611,"open_interest":198.0,"volume":2.0,"delta":0.4825,"gamma":0.0051,"vega":1.933,"theta":-0.0806,"rho":1.533,"theo":27.4464,"change":0.65,"open":26.69,"high":26.69,"low":26.69,"tick":"up","last_trade_price":26.69,"last_trade_time":"2026-02-18T15:15:15","percent_change":2.49616,"prev_day_close":26.039999961853},{"option":"SPY260821P00705000","bid":37.31,"bid_size":120.0,"ask":37.43,"ask_size":120.0,"iv":0.1611,"open_interest":115.0,"volume":1.0,"delta":-0.5533,"gamma":0.0057,"vega":1.8787,"theta":-0.0895,"rho":-1.3813,"theo":37.3808,"change":-0.28,"open":38.74,"high":38.74,"low":38.74,"tick":"down","last_trade_price":38.74,"last_trade_time":"2026-02-18T09:30:24","percent_change":-0.717582,"prev_day_close":39.0200004577637},{"option":"SPY260821C00710000","bid":24.64,"bid_size":132.0,"ask":24.71,"ask_size":132.0,"iv":0.1575,"open_interest":324.0,"volume":8.0,"delta":0.456,"gamma":0.0052,"vega":1.9238,"theta":-0.0787,"rho":1.4552,"theo":24.6711,"change":2.245,"open":24.21,"high":25.61,"low":24.21,"tick":"up","last_trade_price":25.61,"last_trade_time":"2026-02-18T13:22:19","percent_change":9.60839,"prev_day_close":23.3649997711182},{"option":"SPY260821P00710000","bid":39.65,"bid_size":63.0,"ask":39.77,"ask_size":116.0,"iv":0.1574,"open_interest":9.0,"volume":0.0,"delta":-0.5845,"gamma":0.0059,"vega":1.8484,"theta":-0.0877,"rho":-1.4003,"theo":39.7329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.71,"last_trade_time":"2026-02-12T14:22:25","percent_change":0.0,"prev_day_close":41.4099998474121},{"option":"SPY260821C00715000","bid":22.03,"bid_size":67.0,"ask":22.08,"ask_size":67.0,"iv":0.154,"open_interest":268.0,"volume":173.0,"delta":0.4289,"gamma":0.0052,"vega":1.9056,"theta":-0.0764,"rho":1.3732,"theo":22.0464,"change":1.35,"open":23.08,"high":23.08,"low":22.03,"tick":"up","last_trade_price":22.19,"last_trade_time":"2026-02-18T15:49:38","percent_change":6.47793,"prev_day_close":20.8400001525879},{"option":"SPY260821P00715000","bid":40.5,"bid_size":10.0,"ask":44.02,"ask_size":10.0,"iv":0.1536,"open_interest":34.0,"volume":0.0,"delta":-0.617,"gamma":0.006,"vega":1.8067,"theta":-0.0855,"rho":-1.4144,"theo":42.2649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.0,"last_trade_time":"2026-02-17T10:31:31","percent_change":0.0,"prev_day_close":44.0549983978272},{"option":"SPY260821C00720000","bid":19.57,"bid_size":128.0,"ask":19.62,"ask_size":70.0,"iv":0.1507,"open_interest":511.0,"volume":266.0,"delta":0.4011,"gamma":0.0053,"vega":1.8788,"theta":-0.0738,"rho":1.2901,"theo":19.581,"change":1.07,"open":19.0,"high":20.5,"low":19.0,"tick":"down","last_trade_price":19.55,"last_trade_time":"2026-02-18T16:08:30","percent_change":5.79005,"prev_day_close":18.4799995422363},{"option":"SPY260821P00720000","bid":43.24,"bid_size":10.0,"ask":46.53,"ask_size":10.0,"iv":0.1502,"open_interest":234.0,"volume":221.0,"delta":-0.651,"gamma":0.0062,"vega":1.7382,"theta":-0.0828,"rho":-1.4066,"theo":45.0004,"change":-3.695,"open":43.4,"high":43.45,"low":43.2,"tick":"no_change","last_trade_price":43.2,"last_trade_time":"2026-02-18T10:59:20","percent_change":-7.87931,"prev_day_close":46.8950004577637},{"option":"SPY260821C00725000","bid":17.28,"bid_size":72.0,"ask":17.33,"ask_size":143.0,"iv":0.1475,"open_interest":635.0,"volume":11.0,"delta":0.3729,"gamma":0.0053,"vega":1.8415,"theta":-0.0709,"rho":1.2029,"theo":17.2842,"change":2.055,"open":18.14,"high":18.34,"low":18.11,"tick":"up","last_trade_price":18.34,"last_trade_time":"2026-02-18T13:03:44","percent_change":12.619,"prev_day_close":16.2849998474121},{"option":"SPY260821P00725000","bid":46.19,"bid_size":10.0,"ask":49.54,"ask_size":10.0,"iv":0.1469,"open_interest":51.0,"volume":0.0,"delta":-0.6855,"gamma":0.0062,"vega":1.6718,"theta":-0.0795,"rho":-1.3941,"theo":47.9349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.81,"last_trade_time":"2026-02-17T12:12:46","percent_change":0.0,"prev_day_close":49.9549999237061},{"option":"SPY260821C00730000","bid":15.16,"bid_size":149.0,"ask":15.21,"ask_size":149.0,"iv":0.1444,"open_interest":1054.0,"volume":11.0,"delta":0.3446,"gamma":0.0052,"vega":1.7947,"theta":-0.0677,"rho":1.1156,"theo":15.1649,"change":0.715,"open":16.16,"high":16.16,"low":14.97,"tick":"no_change","last_trade_price":14.97,"last_trade_time":"2026-02-18T15:41:23","percent_change":5.01579,"prev_day_close":14.2549996376038},{"option":"SPY260821P00730000","bid":49.35,"bid_size":10.0,"ask":52.69,"ask_size":10.0,"iv":0.1438,"open_interest":582.0,"volume":0.0,"delta":-0.7208,"gamma":0.0062,"vega":1.5622,"theta":-0.0755,"rho":-1.3573,"theo":51.1026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":56.16,"last_trade_time":"2026-02-17T12:55:31","percent_change":0.0,"prev_day_close":53.2399997711182},{"option":"SPY260821C00735000","bid":13.22,"bid_size":156.0,"ask":13.27,"ask_size":156.0,"iv":0.1416,"open_interest":649.0,"volume":197.0,"delta":0.3164,"gamma":0.0052,"vega":1.7386,"theta":-0.0643,"rho":1.0276,"theo":13.2256,"change":1.72,"open":12.69,"high":14.13,"low":12.69,"tick":"up","last_trade_price":14.13,"last_trade_time":"2026-02-18T13:02:16","percent_change":13.8598,"prev_day_close":12.4099998474121},{"option":"SPY260821P00735000","bid":52.74,"bid_size":10.0,"ask":56.02,"ask_size":10.0,"iv":0.1409,"open_interest":27.0,"volume":0.0,"delta":-0.7558,"gamma":0.0061,"vega":1.4685,"theta":-0.0706,"rho":-1.3164,"theo":54.4843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.18,"last_trade_time":"2026-02-12T12:37:58","percent_change":0.0,"prev_day_close":56.6950016021728},{"option":"SPY260821C00740000","bid":11.46,"bid_size":152.0,"ask":11.51,"ask_size":154.0,"iv":0.139,"open_interest":1522.0,"volume":199.0,"delta":0.2888,"gamma":0.005,"vega":1.6727,"theta":-0.0607,"rho":0.9401,"theo":11.481,"change":0.455,"open":10.83,"high":12.2,"low":10.83,"tick":"no_change","last_trade_price":11.2,"last_trade_time":"2026-02-18T14:56:52","percent_change":4.23452,"prev_day_close":10.7450003623962},{"option":"SPY260821P00740000","bid":56.35,"bid_size":10.0,"ask":59.61,"ask_size":10.0,"iv":0.1381,"open_interest":16.0,"volume":0.0,"delta":-0.7905,"gamma":0.0059,"vega":1.3265,"theta":-0.0647,"rho":-1.2546,"theo":58.107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.16,"last_trade_time":"2026-02-13T15:45:19","percent_change":0.0,"prev_day_close":61.0200004577637},{"option":"SPY260821C00745000","bid":9.88,"bid_size":157.0,"ask":9.93,"ask_size":193.0,"iv":0.1364,"open_interest":2295.0,"volume":1.0,"delta":0.2618,"gamma":0.0049,"vega":1.5992,"theta":-0.0569,"rho":0.8547,"theo":9.8928,"change":1.08,"open":10.33,"high":10.33,"low":10.33,"tick":"up","last_trade_price":10.33,"last_trade_time":"2026-02-18T12:02:58","percent_change":11.6757,"prev_day_close":9.25},{"option":"SPY260821P00745000","bid":60.19,"bid_size":10.0,"ask":63.68,"ask_size":1.0,"iv":0.1351,"open_interest":11.0,"volume":0.0,"delta":-0.8234,"gamma":0.0056,"vega":1.209,"theta":-0.0581,"rho":-1.1982,"theo":61.9346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":64.4,"last_trade_time":"2026-02-12T13:03:04","percent_change":0.0,"prev_day_close":64.3549995422363},{"option":"SPY260821C00750000","bid":8.47,"bid_size":162.0,"ask":8.52,"ask_size":172.0,"iv":0.1343,"open_interest":140.0,"volume":15.0,"delta":0.2359,"gamma":0.0047,"vega":1.518,"theta":-0.053,"rho":0.7712,"theo":8.4967,"change":0.575,"open":8.06,"high":9.08,"low":7.99,"tick":"down","last_trade_price":8.49,"last_trade_time":"2026-02-18T14:47:25","percent_change":7.26469,"prev_day_close":7.91499996185303},{"option":"SPY260821P00750000","bid":64.22,"bid_size":10.0,"ask":67.7,"ask_size":1.0,"iv":0.1313,"open_interest":1.0,"volume":1.0,"delta":-0.8547,"gamma":0.0053,"vega":1.0466,"theta":-0.0503,"rho":-1.1152,"theo":65.9868,"change":-0.88,"open":67.78,"high":67.78,"low":67.78,"tick":"up","last_trade_price":67.78,"last_trade_time":"2026-02-18T09:48:36","percent_change":-1.28168,"prev_day_close":68.6599998474121},{"option":"SPY260821C00755000","bid":7.23,"bid_size":90.0,"ask":7.27,"ask_size":166.0,"iv":0.1322,"open_interest":298.0,"volume":206.0,"delta":0.2111,"gamma":0.0045,"vega":1.4316,"theta":-0.0491,"rho":0.6923,"theo":7.2505,"change":0.245,"open":6.99,"high":6.99,"low":6.99,"tick":"no_change","last_trade_price":6.99,"last_trade_time":"2026-02-18T14:58:08","percent_change":3.63232,"prev_day_close":6.74499988555908},{"option":"SPY260821P00755000","bid":68.45,"bid_size":10.0,"ask":71.89,"ask_size":1.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.8836,"gamma":0.0049,"vega":0.9192,"theta":-0.0422,"rho":-1.0285,"theo":70.2087,"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":73.0},{"option":"SPY260821C00760000","bid":6.14,"bid_size":92.0,"ask":6.18,"ask_size":181.0,"iv":0.1304,"open_interest":252.0,"volume":14.0,"delta":0.188,"gamma":0.0042,"vega":1.3409,"theta":-0.0452,"rho":0.6166,"theo":6.1671,"change":0.335,"open":5.81,"high":6.6,"low":5.81,"tick":"down","last_trade_price":6.06,"last_trade_time":"2026-02-18T14:54:32","percent_change":5.85153,"prev_day_close":5.72499990463257},{"option":"SPY260821P00760000","bid":72.87,"bid_size":10.0,"ask":76.31,"ask_size":1.0,"iv":0.1299,"open_interest":4.0,"volume":0.0,"delta":-0.9131,"gamma":0.005,"vega":0.7486,"theta":-0.0358,"rho":-0.912,"theo":74.6234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":76.41,"last_trade_time":"2026-02-17T14:26:01","percent_change":0.0,"prev_day_close":77.4000015258789},{"option":"SPY260821C00765000","bid":5.19,"bid_size":177.0,"ask":5.23,"ask_size":187.0,"iv":0.1288,"open_interest":689.0,"volume":106.0,"delta":0.1663,"gamma":0.004,"vega":1.2475,"theta":-0.0413,"rho":0.5468,"theo":5.2184,"change":0.63,"open":5.56,"high":5.56,"low":5.45,"tick":"up","last_trade_price":5.47,"last_trade_time":"2026-02-18T13:37:03","percent_change":13.0165,"prev_day_close":4.84000015258789},{"option":"SPY260821P00765000","bid":77.47,"bid_size":10.0,"ask":80.89,"ask_size":1.0,"iv":0.129,"open_interest":0.0,"volume":0.0,"delta":-0.9465,"gamma":0.0062,"vega":0.6143,"theta":-0.0343,"rho":-0.6512,"theo":79.1743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.2050018310547},{"option":"SPY260821C00770000","bid":4.37,"bid_size":186.0,"ask":4.41,"ask_size":196.0,"iv":0.1274,"open_interest":199.0,"volume":16.0,"delta":0.1464,"gamma":0.0037,"vega":1.1539,"theta":-0.0375,"rho":0.4814,"theo":4.4022,"change":0.3,"open":4.53,"high":4.66,"low":4.31,"tick":"up","last_trade_price":4.38,"last_trade_time":"2026-02-18T15:46:30","percent_change":7.35294,"prev_day_close":4.07999992370606},{"option":"SPY260821P00770000","bid":82.25,"bid_size":10.0,"ask":85.68,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9719,"gamma":0.005,"vega":0.3577,"theta":-0.0587,"rho":0.0,"theo":83.97,"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":87.3850021362305},{"option":"SPY260821C00775000","bid":3.68,"bid_size":107.0,"ask":3.71,"ask_size":209.0,"iv":0.1262,"open_interest":122.0,"volume":2.0,"delta":0.1282,"gamma":0.0034,"vega":1.0602,"theta":-0.0339,"rho":0.4223,"theo":3.7016,"change":0.24,"open":3.64,"high":3.67,"low":3.64,"tick":"up","last_trade_price":3.67,"last_trade_time":"2026-02-18T15:46:31","percent_change":6.99708,"prev_day_close":3.4300000667572},{"option":"SPY260821P00775000","bid":87.23,"bid_size":158.0,"ask":90.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9914,"gamma":0.0016,"vega":0.0463,"theta":-0.1044,"rho":0.0,"theo":88.97,"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":92.3400001525879},{"option":"SPY260821C00780000","bid":3.08,"bid_size":222.0,"ask":3.12,"ask_size":222.0,"iv":0.1252,"open_interest":181.0,"volume":11.0,"delta":0.1117,"gamma":0.0031,"vega":0.9692,"theta":-0.0305,"rho":0.368,"theo":3.1004,"change":0.18,"open":3.29,"high":3.29,"low":3.06,"tick":"down","last_trade_price":3.06,"last_trade_time":"2026-02-18T15:41:30","percent_change":6.25,"prev_day_close":2.87999999523163},{"option":"SPY260821P00780000","bid":92.22,"bid_size":10.0,"ask":95.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":93.97,"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":97.3850021362305},{"option":"SPY260821C00785000","bid":2.58,"bid_size":234.0,"ask":2.62,"ask_size":234.0,"iv":0.1244,"open_interest":152.0,"volume":15.0,"delta":0.097,"gamma":0.0028,"vega":0.8805,"theta":-0.0273,"rho":0.3196,"theo":2.5942,"change":0.18,"open":2.45,"high":2.78,"low":2.45,"tick":"up","last_trade_price":2.59,"last_trade_time":"2026-02-18T15:46:31","percent_change":7.46888,"prev_day_close":2.41000008583069},{"option":"SPY260821P00785000","bid":97.22,"bid_size":10.0,"ask":100.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":98.97,"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":102.38500213623},{"option":"SPY260821C00790000","bid":2.16,"bid_size":246.0,"ask":2.19,"ask_size":246.0,"iv":0.1237,"open_interest":224.0,"volume":3.0,"delta":0.0839,"gamma":0.0026,"vega":0.7972,"theta":-0.0244,"rho":0.2768,"theo":2.1672,"change":0.215,"open":2.11,"high":2.23,"low":2.11,"tick":"up","last_trade_price":2.23,"last_trade_time":"2026-02-18T10:04:34","percent_change":10.67,"prev_day_close":2.01499998569489},{"option":"SPY260821P00790000","bid":102.23,"bid_size":158.0,"ask":105.65,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":103.97,"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":107.38500213623},{"option":"SPY260821C00795000","bid":1.81,"bid_size":412.0,"ask":1.84,"ask_size":412.0,"iv":0.1233,"open_interest":3.0,"volume":10.0,"delta":0.0724,"gamma":0.0023,"vega":0.7186,"theta":-0.0217,"rho":0.2388,"theo":1.8115,"change":0.26,"open":1.95,"high":1.95,"low":1.95,"tick":"no_change","last_trade_price":1.95,"last_trade_time":"2026-02-18T11:07:45","percent_change":15.3846,"prev_day_close":1.68999999761581},{"option":"SPY260821P00795000","bid":107.22,"bid_size":10.0,"ask":110.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":108.97,"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":112.38500213623},{"option":"SPY260821C00800000","bid":1.51,"bid_size":430.0,"ask":1.53,"ask_size":278.0,"iv":0.1228,"open_interest":30.0,"volume":407.0,"delta":0.0624,"gamma":0.002,"vega":0.646,"theta":-0.0192,"rho":0.2061,"theo":1.5148,"change":0.135,"open":1.49,"high":1.62,"low":1.48,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-02-18T15:56:23","percent_change":9.54064,"prev_day_close":1.41499996185303},{"option":"SPY260821P00800000","bid":112.22,"bid_size":158.0,"ask":115.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":113.97,"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":117.38500213623},{"option":"SPY260821C00805000","bid":1.27,"bid_size":144.0,"ask":1.29,"ask_size":588.0,"iv":0.1227,"open_interest":0.0,"volume":0.0,"delta":0.0538,"gamma":0.0018,"vega":0.5795,"theta":-0.0171,"rho":0.1773,"theo":1.269,"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":1.18500000238419},{"option":"SPY260821P00805000","bid":117.22,"bid_size":158.0,"ask":120.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":118.97,"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":122.38500213623},{"option":"SPY260821C00810000","bid":1.06,"bid_size":472.0,"ask":1.08,"ask_size":454.0,"iv":0.1225,"open_interest":156.0,"volume":1.0,"delta":0.0464,"gamma":0.0016,"vega":0.5187,"theta":-0.0151,"rho":0.1529,"theo":1.066,"change":0.05,"open":1.04,"high":1.04,"low":1.04,"tick":"up","last_trade_price":1.04,"last_trade_time":"2026-02-18T09:43:00","percent_change":5.0505,"prev_day_close":0.990000009536743},{"option":"SPY260821P00810000","bid":122.22,"bid_size":158.0,"ask":125.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":123.97,"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":127.384998321533},{"option":"SPY260821C00815000","bid":0.89,"bid_size":502.0,"ask":0.91,"ask_size":626.0,"iv":0.1225,"open_interest":3.0,"volume":1.0,"delta":0.04,"gamma":0.0014,"vega":0.4642,"theta":-0.0134,"rho":0.1318,"theo":0.8979,"change":0.095,"open":0.93,"high":0.93,"low":0.93,"tick":"up","last_trade_price":0.93,"last_trade_time":"2026-02-18T13:58:27","percent_change":11.3772,"prev_day_close":0.83500000834465},{"option":"SPY260821P00815000","bid":127.22,"bid_size":10.0,"ask":130.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":128.97,"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":132.165000915527},{"option":"SPY260821C00820000","bid":0.75,"bid_size":530.0,"ask":0.77,"ask_size":644.0,"iv":0.1227,"open_interest":3.0,"volume":0.0,"delta":0.0346,"gamma":0.0013,"vega":0.4154,"theta":-0.0119,"rho":0.1137,"theo":0.7598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-12T15:25:12","percent_change":0.0,"prev_day_close":0.705000013113022},{"option":"SPY260821P00820000","bid":132.22,"bid_size":10.0,"ask":135.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":133.97,"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":137.235000610352},{"option":"SPY260821C00825000","bid":0.63,"bid_size":552.0,"ask":0.65,"ask_size":658.0,"iv":0.1229,"open_interest":0.0,"volume":1.0,"delta":0.0299,"gamma":0.0011,"vega":0.371,"theta":-0.0106,"rho":0.0984,"theo":0.644,"change":0.065,"open":0.66,"high":0.66,"low":0.66,"tick":"up","last_trade_price":0.66,"last_trade_time":"2026-02-18T14:00:11","percent_change":10.9244,"prev_day_close":0.594999998807907},{"option":"SPY260821P00825000","bid":137.22,"bid_size":10.0,"ask":140.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":138.97,"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":142.069999694824},{"option":"SPY260821C00830000","bid":0.54,"bid_size":186.0,"ask":0.55,"ask_size":486.0,"iv":0.1233,"open_interest":1.0,"volume":0.0,"delta":0.0259,"gamma":0.001,"vega":0.3321,"theta":-0.0094,"rho":0.0851,"theo":0.5484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-12T11:04:00","percent_change":0.0,"prev_day_close":0.5},{"option":"SPY260821P00830000","bid":142.22,"bid_size":10.0,"ask":145.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":143.97,"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":147.235000610352},{"option":"SPY260821C00835000","bid":0.46,"bid_size":192.0,"ask":0.47,"ask_size":684.0,"iv":0.1238,"open_interest":417.0,"volume":0.0,"delta":0.0225,"gamma":0.0009,"vega":0.2972,"theta":-0.0084,"rho":0.0738,"theo":0.4686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.46,"last_trade_time":"2026-02-17T11:34:46","percent_change":0.0,"prev_day_close":0.429999992251396},{"option":"SPY260821P00835000","bid":147.23,"bid_size":158.0,"ask":150.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":148.97,"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":152.235000610352},{"option":"SPY260821C00840000","bid":0.39,"bid_size":596.0,"ask":0.4,"ask_size":380.0,"iv":0.1242,"open_interest":0.0,"volume":300.0,"delta":0.0196,"gamma":0.0008,"vega":0.2661,"theta":-0.0074,"rho":0.0643,"theo":0.4021,"change":0.03,"open":0.4,"high":0.4,"low":0.4,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:10:31","percent_change":8.10811,"prev_day_close":0.370000004768372},{"option":"SPY260821P00840000","bid":152.23,"bid_size":158.0,"ask":155.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":153.97,"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":157.165000915527},{"option":"SPY260821C00850000","bid":0.29,"bid_size":193.0,"ask":0.3,"ask_size":686.0,"iv":0.1257,"open_interest":251.0,"volume":301.0,"delta":0.0149,"gamma":0.0006,"vega":0.2138,"theta":-0.0059,"rho":0.0487,"theo":0.2981,"change":0.03,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:27:55","percent_change":11.1111,"prev_day_close":0.269999995827675},{"option":"SPY260821P00850000","bid":162.23,"bid_size":158.0,"ask":165.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":163.97,"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":167.165000915527},{"option":"SPY260821C00860000","bid":0.21,"bid_size":596.0,"ask":0.23,"ask_size":686.0,"iv":0.1271,"open_interest":151.0,"volume":0.0,"delta":0.0114,"gamma":0.0005,"vega":0.1718,"theta":-0.0047,"rho":0.0372,"theo":0.2227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-13T14:27:00","percent_change":0.0,"prev_day_close":0.204999998211861},{"option":"SPY260821P00860000","bid":172.23,"bid_size":158.0,"ask":175.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":173.97,"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":177.25},{"option":"SPY260821C00870000","bid":0.16,"bid_size":596.0,"ask":0.18,"ask_size":686.0,"iv":0.129,"open_interest":88.0,"volume":0.0,"delta":0.0087,"gamma":0.0004,"vega":0.138,"theta":-0.0038,"rho":0.0284,"theo":0.1672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-12T13:46:49","percent_change":0.0,"prev_day_close":0.160000003874302},{"option":"SPY260821P00870000","bid":182.23,"bid_size":158.0,"ask":185.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":183.97,"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":187.165000915527},{"option":"SPY260821C00880000","bid":0.12,"bid_size":596.0,"ask":0.14,"ask_size":686.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":0.0067,"gamma":0.0003,"vega":0.1105,"theta":-0.003,"rho":0.0217,"theo":0.1254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.119999997317791},{"option":"SPY260821P00880000","bid":192.23,"bid_size":158.0,"ask":195.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":193.97,"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":197.209999084473},{"option":"SPY260821C00890000","bid":0.1,"bid_size":193.0,"ask":0.11,"ask_size":193.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":0.0051,"gamma":0.0002,"vega":0.0885,"theta":-0.0024,"rho":0.0166,"theo":0.0944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPY260821P00890000","bid":202.23,"bid_size":158.0,"ask":205.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":203.97,"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":207.11499786377},{"option":"SPY260821C00900000","bid":0.08,"bid_size":596.0,"ask":0.1,"ask_size":686.0,"iv":0.1362,"open_interest":89.0,"volume":151.0,"delta":0.0039,"gamma":0.0002,"vega":0.0706,"theta":-0.0019,"rho":0.0127,"theo":0.071,"change":0.01,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-18T15:55:31","percent_change":12.5,"prev_day_close":0.080000001937151},{"option":"SPY260821P00900000","bid":212.23,"bid_size":158.0,"ask":215.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1044,"rho":0.0,"theo":213.97,"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":217.220001220703},{"option":"SPY260918C00300000","bid":388.83,"bid_size":1.0,"ask":392.36,"ask_size":11.0,"iv":0.5041,"open_interest":621.0,"volume":0.0,"delta":0.9914,"gamma":0.0001,"vega":0.1381,"theta":0.0,"rho":1.642,"theo":390.7884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.91,"last_trade_time":"2026-02-04T11:55:02","percent_change":0.0,"prev_day_close":387.619995117188},{"option":"SPY260918P00300000","bid":1.02,"bid_size":354.0,"ask":1.03,"ask_size":354.0,"iv":0.52,"open_interest":9978.0,"volume":1358.0,"delta":-0.0101,"gamma":0.0001,"vega":0.1425,"theta":-0.0164,"rho":-0.0452,"theo":1.0136,"change":0.04,"open":0.97,"high":1.06,"low":0.96,"tick":"up","last_trade_price":1.06,"last_trade_time":"2026-02-18T15:13:22","percent_change":3.92157,"prev_day_close":1.01999998092651},{"option":"SPY260918C00305000","bid":383.99,"bid_size":1.0,"ask":387.48,"ask_size":1.0,"iv":0.4973,"open_interest":164.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.143,"theta":0.0,"rho":1.668,"theo":385.9503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":313.6,"last_trade_time":"2025-06-25T14:06:19","percent_change":0.0,"prev_day_close":382.845001220703},{"option":"SPY260918P00305000","bid":1.07,"bid_size":355.0,"ask":1.08,"ask_size":355.0,"iv":0.5141,"open_interest":2016.0,"volume":8.0,"delta":-0.0107,"gamma":0.0001,"vega":0.1494,"theta":-0.017,"rho":-0.0477,"theo":1.065,"change":0.01,"open":1.01,"high":1.08,"low":1.01,"tick":"up","last_trade_price":1.08,"last_trade_time":"2026-02-18T14:51:49","percent_change":0.93458,"prev_day_close":1.06999999284744},{"option":"SPY260918C00310000","bid":379.16,"bid_size":1.0,"ask":382.64,"ask_size":1.0,"iv":0.4924,"open_interest":203.0,"volume":0.0,"delta":0.9903,"gamma":0.0001,"vega":0.1475,"theta":0.0,"rho":1.6941,"theo":381.1128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":361.95,"last_trade_time":"2025-11-14T09:30:01","percent_change":0.0,"prev_day_close":378.005004882812},{"option":"SPY260918P00310000","bid":1.12,"bid_size":70.0,"ask":1.13,"ask_size":218.0,"iv":0.5082,"open_interest":221.0,"volume":0.0,"delta":-0.0113,"gamma":0.0001,"vega":0.1565,"theta":-0.0176,"rho":-0.0503,"theo":1.1176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.02,"last_trade_time":"2026-02-10T10:38:32","percent_change":0.0,"prev_day_close":1.12000000476837},{"option":"SPY260918C00315000","bid":374.51,"bid_size":10.0,"ask":377.81,"ask_size":1.0,"iv":0.4943,"open_interest":294.0,"volume":0.0,"delta":0.9897,"gamma":0.0001,"vega":0.1514,"theta":0.0,"rho":1.7203,"theo":376.2756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.62,"last_trade_time":"2025-12-01T10:25:13","percent_change":0.0,"prev_day_close":373.169998168945},{"option":"SPY260918P00315000","bid":1.17,"bid_size":356.0,"ask":1.18,"ask_size":220.0,"iv":0.5021,"open_interest":4318.0,"volume":0.0,"delta":-0.0119,"gamma":0.0001,"vega":0.164,"theta":-0.0183,"rho":-0.053,"theo":1.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.26,"last_trade_time":"2026-02-17T11:08:31","percent_change":0.0,"prev_day_close":1.17499995231628},{"option":"SPY260918C00320000","bid":369.49,"bid_size":1.0,"ask":372.97,"ask_size":1.0,"iv":0.4824,"open_interest":136.0,"volume":0.0,"delta":0.9891,"gamma":0.0001,"vega":0.1582,"theta":0.0,"rho":1.7467,"theo":371.4385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":368.0,"last_trade_time":"2026-01-20T10:13:37","percent_change":0.0,"prev_day_close":368.334991455078},{"option":"SPY260918P00320000","bid":1.22,"bid_size":395.0,"ask":1.24,"ask_size":395.0,"iv":0.4965,"open_interest":478.0,"volume":3.0,"delta":-0.0125,"gamma":0.0001,"vega":0.1713,"theta":-0.0189,"rho":-0.0557,"theo":1.2267,"change":-0.05,"open":1.17,"high":1.18,"low":1.17,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-18T11:20:26","percent_change":-4.06504,"prev_day_close":1.23000001907349},{"option":"SPY260918C00325000","bid":364.66,"bid_size":1.0,"ask":368.14,"ask_size":1.0,"iv":0.4776,"open_interest":102.0,"volume":0.0,"delta":0.9885,"gamma":0.0001,"vega":0.1714,"theta":0.0,"rho":1.7733,"theo":366.6014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":363.61,"last_trade_time":"2025-11-26T11:55:49","percent_change":0.0,"prev_day_close":363.5},{"option":"SPY260918P00325000","bid":1.28,"bid_size":358.0,"ask":1.29,"ask_size":358.0,"iv":0.4907,"open_interest":1525.0,"volume":1.0,"delta":-0.0132,"gamma":0.0001,"vega":0.1793,"theta":-0.0196,"rho":-0.0587,"theo":1.2857,"change":-0.065,"open":1.22,"high":1.22,"low":1.22,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-18T11:37:45","percent_change":-5.05836,"prev_day_close":1.2849999666214},{"option":"SPY260918C00330000","bid":359.83,"bid_size":1.0,"ask":363.31,"ask_size":1.0,"iv":0.4727,"open_interest":201.0,"volume":0.0,"delta":0.9878,"gamma":0.0001,"vega":0.1859,"theta":0.0,"rho":1.7962,"theo":361.7642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.39,"last_trade_time":"2026-02-09T13:01:25","percent_change":0.0,"prev_day_close":358.665008544922},{"option":"SPY260918P00330000","bid":1.33,"bid_size":396.0,"ask":1.35,"ask_size":359.0,"iv":0.485,"open_interest":2537.0,"volume":0.0,"delta":-0.0139,"gamma":0.0001,"vega":0.1875,"theta":-0.0202,"rho":-0.0617,"theo":1.3448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.44,"last_trade_time":"2026-02-13T09:32:30","percent_change":0.0,"prev_day_close":1.3400000333786},{"option":"SPY260918C00335000","bid":355.07,"bid_size":1.0,"ask":358.41,"ask_size":10.0,"iv":0.4678,"open_interest":1.0,"volume":0.0,"delta":0.9871,"gamma":0.0001,"vega":0.1936,"theta":0.0,"rho":1.8184,"theo":356.9352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":360.23,"last_trade_time":"2026-02-06T13:44:40","percent_change":0.0,"prev_day_close":353.834991455078},{"option":"SPY260918P00335000","bid":1.39,"bid_size":232.0,"ask":1.41,"ask_size":232.0,"iv":0.4794,"open_interest":195.0,"volume":1.0,"delta":-0.0146,"gamma":0.0001,"vega":0.1958,"theta":-0.0209,"rho":-0.0648,"theo":1.4041,"change":-0.06,"open":1.34,"high":1.34,"low":1.34,"tick":"down","last_trade_price":1.34,"last_trade_time":"2026-02-18T12:32:54","percent_change":-4.28571,"prev_day_close":1.39999997615814},{"option":"SPY260918C00340000","bid":350.24,"bid_size":1.0,"ask":353.58,"ask_size":10.0,"iv":0.4629,"open_interest":14.0,"volume":0.0,"delta":0.9864,"gamma":0.0001,"vega":0.2012,"theta":0.0,"rho":1.8433,"theo":352.1075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.02,"last_trade_time":"2026-02-13T11:02:28","percent_change":0.0,"prev_day_close":349.005004882812},{"option":"SPY260918P00340000","bid":1.45,"bid_size":234.0,"ask":1.47,"ask_size":234.0,"iv":0.4738,"open_interest":402.0,"volume":7.0,"delta":-0.0153,"gamma":0.0002,"vega":0.2043,"theta":-0.0215,"rho":-0.068,"theo":1.4649,"change":-0.04,"open":1.42,"high":1.42,"low":1.42,"tick":"down","last_trade_price":1.42,"last_trade_time":"2026-02-18T12:01:07","percent_change":-2.73973,"prev_day_close":1.46000003814697},{"option":"SPY260918C00345000","bid":345.41,"bid_size":1.0,"ask":348.75,"ask_size":10.0,"iv":0.4581,"open_interest":7.0,"volume":0.0,"delta":0.9857,"gamma":0.0002,"vega":0.2086,"theta":0.0,"rho":1.8682,"theo":347.281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":347.18,"last_trade_time":"2026-01-02T10:48:06","percent_change":0.0,"prev_day_close":344.174987792969},{"option":"SPY260918P00345000","bid":1.52,"bid_size":76.0,"ask":1.53,"ask_size":236.0,"iv":0.4681,"open_interest":250.0,"volume":13.0,"delta":-0.016,"gamma":0.0002,"vega":0.2127,"theta":-0.0222,"rho":-0.0712,"theo":1.5231,"change":0.015,"open":1.44,"high":1.54,"low":1.44,"tick":"up","last_trade_price":1.54,"last_trade_time":"2026-02-18T14:34:23","percent_change":0.983608,"prev_day_close":1.52499997615814},{"option":"SPY260918C00350000","bid":340.69,"bid_size":10.0,"ask":343.92,"ask_size":10.0,"iv":0.4555,"open_interest":5.0,"volume":0.0,"delta":0.9849,"gamma":0.0002,"vega":0.2157,"theta":0.0,"rho":1.8932,"theo":342.4556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":343.75,"last_trade_time":"2025-12-08T10:00:54","percent_change":0.0,"prev_day_close":339.350006103516},{"option":"SPY260918P00350000","bid":1.58,"bid_size":363.0,"ask":1.59,"ask_size":363.0,"iv":0.4623,"open_interest":1349.0,"volume":24.0,"delta":-0.0168,"gamma":0.0002,"vega":0.2218,"theta":-0.0228,"rho":-0.0747,"theo":1.5896,"change":-0.07,"open":1.56,"high":1.56,"low":1.51,"tick":"up","last_trade_price":1.52,"last_trade_time":"2026-02-18T10:25:37","percent_change":-4.40252,"prev_day_close":1.5900000333786},{"option":"SPY260918C00355000","bid":335.89,"bid_size":10.0,"ask":339.1,"ask_size":10.0,"iv":0.4508,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0002,"vega":0.2223,"theta":0.0,"rho":1.9182,"theo":337.6314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.520004272461},{"option":"SPY260918P00355000","bid":1.64,"bid_size":242.0,"ask":1.66,"ask_size":242.0,"iv":0.4568,"open_interest":5210.0,"volume":0.0,"delta":-0.0176,"gamma":0.0002,"vega":0.2308,"theta":-0.0235,"rho":-0.0782,"theo":1.6538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.49,"last_trade_time":"2026-02-12T09:41:29","percent_change":0.0,"prev_day_close":1.65499997138977},{"option":"SPY260918C00360000","bid":331.07,"bid_size":10.0,"ask":334.28,"ask_size":10.0,"iv":0.4454,"open_interest":6.0,"volume":0.0,"delta":0.9833,"gamma":0.0002,"vega":0.2284,"theta":0.0,"rho":1.9434,"theo":332.808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":333.16,"last_trade_time":"2025-12-09T13:04:41","percent_change":0.0,"prev_day_close":329.699996948242},{"option":"SPY260918P00360000","bid":1.71,"bid_size":246.0,"ask":1.73,"ask_size":246.0,"iv":0.4514,"open_interest":362.0,"volume":11.0,"delta":-0.0185,"gamma":0.0002,"vega":0.2401,"theta":-0.0242,"rho":-0.0819,"theo":1.7207,"change":0.04,"open":1.74,"high":1.76,"low":1.74,"tick":"up","last_trade_price":1.76,"last_trade_time":"2026-02-18T15:12:00","percent_change":2.32558,"prev_day_close":1.72000002861023},{"option":"SPY260918C00365000","bid":326.24,"bid_size":10.0,"ask":329.46,"ask_size":10.0,"iv":0.44,"open_interest":5.0,"volume":0.0,"delta":0.9824,"gamma":0.0002,"vega":0.2339,"theta":0.0,"rho":1.9688,"theo":327.9854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":292.84,"last_trade_time":"2025-08-25T11:33:17","percent_change":0.0,"prev_day_close":324.869995117188},{"option":"SPY260918P00365000","bid":1.78,"bid_size":250.0,"ask":1.8,"ask_size":250.0,"iv":0.4459,"open_interest":273.0,"volume":0.0,"delta":-0.0194,"gamma":0.0002,"vega":0.2497,"theta":-0.0248,"rho":-0.0856,"theo":1.7893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.81,"last_trade_time":"2026-02-17T13:34:11","percent_change":0.0,"prev_day_close":1.78999996185303},{"option":"SPY260918C00370000","bid":321.3,"bid_size":1.0,"ask":324.64,"ask_size":10.0,"iv":0.4323,"open_interest":1.0,"volume":0.0,"delta":0.9816,"gamma":0.0002,"vega":0.2401,"theta":0.0,"rho":1.9944,"theo":323.1633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.26,"last_trade_time":"2025-09-17T14:15:26","percent_change":0.0,"prev_day_close":320.049987792969},{"option":"SPY260918P00370000","bid":1.85,"bid_size":366.0,"ask":1.87,"ask_size":379.0,"iv":0.4404,"open_interest":663.0,"volume":0.0,"delta":-0.0203,"gamma":0.0002,"vega":0.2595,"theta":-0.0255,"rho":-0.0894,"theo":1.8598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.87,"last_trade_time":"2026-02-17T15:29:27","percent_change":0.0,"prev_day_close":1.86000001430511},{"option":"SPY260918C00375000","bid":316.49,"bid_size":1.0,"ask":319.82,"ask_size":10.0,"iv":0.4273,"open_interest":3.0,"volume":0.0,"delta":0.9807,"gamma":0.0002,"vega":0.2563,"theta":0.0,"rho":2.0202,"theo":318.3415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":318.0,"last_trade_time":"2026-01-21T11:14:29","percent_change":0.0,"prev_day_close":315.240005493164},{"option":"SPY260918P00375000","bid":1.92,"bid_size":378.0,"ask":1.94,"ask_size":378.0,"iv":0.4348,"open_interest":619.0,"volume":10.0,"delta":-0.0212,"gamma":0.0002,"vega":0.2697,"theta":-0.0262,"rho":-0.0934,"theo":1.9321,"change":-0.02,"open":1.85,"high":1.92,"low":1.85,"tick":"up","last_trade_price":1.92,"last_trade_time":"2026-02-18T14:20:57","percent_change":-1.03093,"prev_day_close":1.93999999761581},{"option":"SPY260918C00380000","bid":311.74,"bid_size":10.0,"ask":315.01,"ask_size":10.0,"iv":0.4238,"open_interest":3.0,"volume":0.0,"delta":0.9798,"gamma":0.0002,"vega":0.2745,"theta":0.0,"rho":2.0462,"theo":313.5199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":306.75,"last_trade_time":"2025-12-16T09:30:01","percent_change":0.0,"prev_day_close":310.419998168945},{"option":"SPY260918P00380000","bid":2.0,"bid_size":366.0,"ask":2.01,"ask_size":366.0,"iv":0.4292,"open_interest":2492.0,"volume":1.0,"delta":-0.0222,"gamma":0.0002,"vega":0.2801,"theta":-0.0269,"rho":-0.0976,"theo":2.0053,"change":-0.09,"open":1.92,"high":1.92,"low":1.92,"tick":"down","last_trade_price":1.92,"last_trade_time":"2026-02-18T10:12:31","percent_change":-4.47761,"prev_day_close":2.00999999046326},{"option":"SPY260918C00385000","bid":306.86,"bid_size":1.0,"ask":310.2,"ask_size":10.0,"iv":0.4175,"open_interest":128.0,"volume":1.0,"delta":0.9788,"gamma":0.0002,"vega":0.2888,"theta":0.0,"rho":2.0612,"theo":308.7044,"change":4.645,"open":310.25,"high":310.25,"low":310.25,"tick":"up","last_trade_price":310.25,"last_trade_time":"2026-02-18T12:00:20","percent_change":1.51993,"prev_day_close":305.605010986328},{"option":"SPY260918P00385000","bid":2.07,"bid_size":252.0,"ask":2.09,"ask_size":252.0,"iv":0.424,"open_interest":196.0,"volume":0.0,"delta":-0.0232,"gamma":0.0002,"vega":0.2912,"theta":-0.0276,"rho":-0.102,"theo":2.0833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.94,"last_trade_time":"2026-02-11T13:46:36","percent_change":0.0,"prev_day_close":2.08999991416931},{"option":"SPY260918C00390000","bid":302.05,"bid_size":1.0,"ask":305.39,"ask_size":10.0,"iv":0.4127,"open_interest":1.0,"volume":0.0,"delta":0.9777,"gamma":0.0002,"vega":0.2991,"theta":0.0,"rho":2.0848,"theo":303.8952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":310.7,"last_trade_time":"2026-01-07T14:17:22","percent_change":0.0,"prev_day_close":300.794998168945},{"option":"SPY260918P00390000","bid":2.15,"bid_size":252.0,"ask":2.17,"ask_size":252.0,"iv":0.4186,"open_interest":252.0,"volume":10.0,"delta":-0.0243,"gamma":0.0003,"vega":0.3024,"theta":-0.0283,"rho":-0.1066,"theo":2.1612,"change":0.03,"open":2.21,"high":2.21,"low":2.2,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:09:49","percent_change":1.38248,"prev_day_close":2.17000007629395},{"option":"SPY260918C00395000","bid":297.18,"bid_size":1.0,"ask":300.58,"ask_size":10.0,"iv":0.4065,"open_interest":7.0,"volume":0.0,"delta":0.9766,"gamma":0.0003,"vega":0.3094,"theta":0.0,"rho":2.1082,"theo":299.0883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":306.75,"last_trade_time":"2026-02-09T10:38:11","percent_change":0.0,"prev_day_close":295.989990234375},{"option":"SPY260918P00395000","bid":2.23,"bid_size":252.0,"ask":2.25,"ask_size":252.0,"iv":0.4132,"open_interest":66.0,"volume":0.0,"delta":-0.0254,"gamma":0.0003,"vega":0.3141,"theta":-0.029,"rho":-0.1113,"theo":2.2441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.06,"last_trade_time":"2026-02-09T10:42:29","percent_change":0.0,"prev_day_close":2.25},{"option":"SPY260918C00400000","bid":292.44,"bid_size":1.0,"ask":295.78,"ask_size":10.0,"iv":0.4026,"open_interest":27.0,"volume":5.0,"delta":0.9755,"gamma":0.0003,"vega":0.3193,"theta":0.0,"rho":2.1317,"theo":294.2838,"change":4.865,"open":295.66,"high":296.13,"low":295.49,"tick":"down","last_trade_price":296.05,"last_trade_time":"2026-02-18T12:06:37","percent_change":1.67076,"prev_day_close":291.184997558594},{"option":"SPY260918P00400000","bid":2.32,"bid_size":366.0,"ask":2.34,"ask_size":366.0,"iv":0.4081,"open_interest":12530.0,"volume":449.0,"delta":-0.0266,"gamma":0.0003,"vega":0.3262,"theta":-0.0297,"rho":-0.1164,"theo":2.3297,"change":0.0,"open":2.25,"high":2.39,"low":2.24,"tick":"no_change","last_trade_price":2.34,"last_trade_time":"2026-02-18T15:36:18","percent_change":3.66798e-6,"prev_day_close":2.33999991416931},{"option":"SPY260918C00405000","bid":287.64,"bid_size":1.0,"ask":290.98,"ask_size":10.0,"iv":0.3974,"open_interest":19.0,"volume":0.0,"delta":0.9743,"gamma":0.0003,"vega":0.3288,"theta":0.0,"rho":2.1551,"theo":289.4818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":285.7,"last_trade_time":"2026-02-17T11:42:55","percent_change":0.0,"prev_day_close":286.385009765625},{"option":"SPY260918P00405000","bid":2.41,"bid_size":81.0,"ask":2.42,"ask_size":81.0,"iv":0.4026,"open_interest":77.0,"volume":0.0,"delta":-0.0278,"gamma":0.0003,"vega":0.3385,"theta":-0.0305,"rho":-0.1214,"theo":2.4173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.18,"last_trade_time":"2026-02-12T09:33:16","percent_change":0.0,"prev_day_close":2.4300000667572},{"option":"SPY260918C00410000","bid":282.84,"bid_size":1.0,"ask":286.18,"ask_size":10.0,"iv":0.3925,"open_interest":26.0,"volume":0.0,"delta":0.9731,"gamma":0.0003,"vega":0.3376,"theta":0.0,"rho":2.1788,"theo":284.6822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":278.93,"last_trade_time":"2026-02-13T15:37:43","percent_change":0.0,"prev_day_close":281.584991455078},{"option":"SPY260918P00410000","bid":2.5,"bid_size":81.0,"ask":2.51,"ask_size":81.0,"iv":0.3978,"open_interest":412.0,"volume":0.0,"delta":-0.029,"gamma":0.0003,"vega":0.351,"theta":-0.0312,"rho":-0.1267,"theo":2.507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.52,"last_trade_time":"2026-02-06T09:49:46","percent_change":0.0,"prev_day_close":2.51999998092651},{"option":"SPY260918C00415000","bid":277.98,"bid_size":1.0,"ask":281.38,"ask_size":10.0,"iv":0.3865,"open_interest":189.0,"volume":0.0,"delta":0.9718,"gamma":0.0003,"vega":0.3457,"theta":0.0,"rho":2.2026,"theo":279.8849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":284.51,"last_trade_time":"2026-02-12T10:41:55","percent_change":0.0,"prev_day_close":276.789993286133},{"option":"SPY260918P00415000","bid":2.59,"bid_size":252.0,"ask":2.61,"ask_size":252.0,"iv":0.3924,"open_interest":287.0,"volume":0.0,"delta":-0.0303,"gamma":0.0003,"vega":0.3641,"theta":-0.032,"rho":-0.1322,"theo":2.6018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.43,"last_trade_time":"2026-02-11T13:48:22","percent_change":0.0,"prev_day_close":2.62000000476837},{"option":"SPY260918C00420000","bid":273.19,"bid_size":1.0,"ask":276.59,"ask_size":10.0,"iv":0.3817,"open_interest":46.0,"volume":2.0,"delta":0.9705,"gamma":0.0003,"vega":0.3529,"theta":0.0,"rho":2.2268,"theo":275.0897,"change":4.77,"open":276.78,"high":276.78,"low":276.77,"tick":"down","last_trade_price":276.77,"last_trade_time":"2026-02-18T12:39:27","percent_change":1.75368,"prev_day_close":272.0},{"option":"SPY260918P00420000","bid":2.69,"bid_size":366.0,"ask":2.71,"ask_size":366.0,"iv":0.3874,"open_interest":3324.0,"volume":0.0,"delta":-0.0317,"gamma":0.0004,"vega":0.3776,"theta":-0.0328,"rho":-0.138,"theo":2.7,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.99,"last_trade_time":"2026-02-17T10:47:25","percent_change":0.0,"prev_day_close":2.72000002861023},{"option":"SPY260918C00425000","bid":268.41,"bid_size":1.0,"ask":271.81,"ask_size":10.0,"iv":0.3772,"open_interest":7.0,"volume":0.0,"delta":0.9691,"gamma":0.0004,"vega":0.3713,"theta":0.0,"rho":2.2513,"theo":270.2964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":275.54,"last_trade_time":"2026-01-29T12:14:05","percent_change":0.0,"prev_day_close":267.214996337891},{"option":"SPY260918P00425000","bid":2.79,"bid_size":353.0,"ask":2.81,"ask_size":360.0,"iv":0.3822,"open_interest":646.0,"volume":1.0,"delta":-0.0332,"gamma":0.0004,"vega":0.3918,"theta":-0.0336,"rho":-0.1441,"theo":2.8036,"change":0.03,"open":2.86,"high":2.86,"low":2.86,"tick":"up","last_trade_price":2.86,"last_trade_time":"2026-02-18T14:37:34","percent_change":1.06007,"prev_day_close":2.82999992370606},{"option":"SPY260918C00430000","bid":263.68,"bid_size":1.0,"ask":267.03,"ask_size":10.0,"iv":0.3733,"open_interest":397.0,"volume":404.0,"delta":0.9677,"gamma":0.0004,"vega":0.3955,"theta":0.0,"rho":2.2762,"theo":265.5047,"change":4.895,"open":267.28,"high":267.34,"low":267.14,"tick":"down","last_trade_price":267.32,"last_trade_time":"2026-02-18T12:40:36","percent_change":1.86529,"prev_day_close":262.425003051758},{"option":"SPY260918P00430000","bid":2.9,"bid_size":350.0,"ask":2.92,"ask_size":350.0,"iv":0.3774,"open_interest":794.0,"volume":27.0,"delta":-0.0346,"gamma":0.0004,"vega":0.4061,"theta":-0.0344,"rho":-0.1503,"theo":2.9062,"change":-0.14,"open":2.87,"high":2.87,"low":2.8,"tick":"no_change","last_trade_price":2.8,"last_trade_time":"2026-02-18T11:23:24","percent_change":-4.76191,"prev_day_close":2.94000005722046},{"option":"SPY260918C00435000","bid":258.91,"bid_size":1.0,"ask":262.26,"ask_size":10.0,"iv":0.3689,"open_interest":6.0,"volume":10.0,"delta":0.9662,"gamma":0.0004,"vega":0.4184,"theta":0.0,"rho":2.286,"theo":260.7194,"change":5.03,"open":262.53,"high":262.69,"low":262.52,"tick":"up","last_trade_price":262.69,"last_trade_time":"2026-02-18T12:31:57","percent_change":1.95218,"prev_day_close":257.660003662109},{"option":"SPY260918P00435000","bid":3.01,"bid_size":350.0,"ask":3.03,"ask_size":342.0,"iv":0.3723,"open_interest":507.0,"volume":1.0,"delta":-0.0363,"gamma":0.0004,"vega":0.4218,"theta":-0.0352,"rho":-0.1571,"theo":3.0215,"change":-0.115,"open":2.94,"high":2.94,"low":2.94,"tick":"down","last_trade_price":2.94,"last_trade_time":"2026-02-18T10:00:26","percent_change":-3.76432,"prev_day_close":3.05499994754791},{"option":"SPY260918C00440000","bid":254.08,"bid_size":1.0,"ask":257.48,"ask_size":10.0,"iv":0.3636,"open_interest":8.0,"volume":0.0,"delta":0.9646,"gamma":0.0004,"vega":0.433,"theta":-0.0004,"rho":2.307,"theo":255.9474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":266.32,"last_trade_time":"2026-02-02T12:02:23","percent_change":0.0,"prev_day_close":252.890007019043},{"option":"SPY260918P00440000","bid":3.13,"bid_size":250.0,"ask":3.15,"ask_size":260.0,"iv":0.3674,"open_interest":276.0,"volume":10.0,"delta":-0.0379,"gamma":0.0004,"vega":0.4374,"theta":-0.036,"rho":-0.1636,"theo":3.1344,"change":0.005,"open":3.18,"high":3.18,"low":3.18,"tick":"up","last_trade_price":3.18,"last_trade_time":"2026-02-18T14:48:57","percent_change":0.157478,"prev_day_close":3.17500007152557},{"option":"SPY260918C00445000","bid":249.37,"bid_size":1.0,"ask":252.72,"ask_size":10.0,"iv":0.3595,"open_interest":3.0,"volume":0.0,"delta":0.9628,"gamma":0.0004,"vega":0.4476,"theta":-0.0019,"rho":2.3279,"theo":251.1807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.63,"last_trade_time":"2025-08-28T10:14:13","percent_change":0.0,"prev_day_close":248.105003356934},{"option":"SPY260918P00445000","bid":3.25,"bid_size":250.0,"ask":3.27,"ask_size":260.0,"iv":0.3626,"open_interest":356.0,"volume":10.0,"delta":-0.0397,"gamma":0.0004,"vega":0.4543,"theta":-0.0369,"rho":-0.1713,"theo":3.2604,"change":-0.07,"open":3.23,"high":3.23,"low":3.23,"tick":"down","last_trade_price":3.23,"last_trade_time":"2026-02-18T09:44:42","percent_change":-2.12121,"prev_day_close":3.29999995231628},{"option":"SPY260918C00450000","bid":244.55,"bid_size":1.0,"ask":247.95,"ask_size":10.0,"iv":0.3542,"open_interest":157.0,"volume":2.0,"delta":0.961,"gamma":0.0005,"vega":0.4618,"theta":-0.0035,"rho":2.3486,"theo":246.4195,"change":4.815,"open":248.26,"high":248.26,"low":248.16,"tick":"down","last_trade_price":248.16,"last_trade_time":"2026-02-18T12:38:02","percent_change":1.97867,"prev_day_close":243.344993591309},{"option":"SPY260918P00450000","bid":3.38,"bid_size":248.0,"ask":3.4,"ask_size":258.0,"iv":0.3579,"open_interest":3919.0,"volume":2.0,"delta":-0.0415,"gamma":0.0005,"vega":0.4714,"theta":-0.0378,"rho":-0.1792,"theo":3.3889,"change":0.045,"open":3.23,"high":3.48,"low":3.23,"tick":"up","last_trade_price":3.48,"last_trade_time":"2026-02-18T14:37:34","percent_change":1.31004,"prev_day_close":3.43500006198883},{"option":"SPY260918C00455000","bid":239.79,"bid_size":1.0,"ask":243.2,"ask_size":10.0,"iv":0.3495,"open_interest":251.0,"volume":4.0,"delta":0.9591,"gamma":0.0005,"vega":0.4751,"theta":-0.005,"rho":2.3694,"theo":241.664,"change":5.005,"open":243.72,"high":243.72,"low":243.6,"tick":"no_change","last_trade_price":243.6,"last_trade_time":"2026-02-18T12:58:20","percent_change":2.0977,"prev_day_close":238.594993591309},{"option":"SPY260918P00455000","bid":3.51,"bid_size":341.0,"ask":3.54,"ask_size":341.0,"iv":0.3533,"open_interest":1751.0,"volume":1.0,"delta":-0.0435,"gamma":0.0005,"vega":0.489,"theta":-0.0388,"rho":-0.1873,"theo":3.5242,"change":0.025,"open":3.6,"high":3.6,"low":3.6,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T14:54:48","percent_change":0.699303,"prev_day_close":3.57499992847443},{"option":"SPY260918C00460000","bid":235.04,"bid_size":1.0,"ask":238.45,"ask_size":10.0,"iv":0.345,"open_interest":115.0,"volume":0.0,"delta":0.9571,"gamma":0.0005,"vega":0.4873,"theta":-0.0066,"rho":2.3906,"theo":236.9139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.26,"last_trade_time":"2026-01-08T10:08:31","percent_change":0.0,"prev_day_close":233.849998474121},{"option":"SPY260918P00460000","bid":3.66,"bid_size":298.0,"ask":3.68,"ask_size":299.0,"iv":0.3486,"open_interest":445.0,"volume":0.0,"delta":-0.0455,"gamma":0.0005,"vega":0.5069,"theta":-0.0397,"rho":-0.1956,"theo":3.6612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.84,"last_trade_time":"2026-02-12T13:24:49","percent_change":0.0,"prev_day_close":3.72500002384186},{"option":"SPY260918C00465000","bid":230.3,"bid_size":1.0,"ask":233.71,"ask_size":10.0,"iv":0.3406,"open_interest":10.0,"volume":4.0,"delta":0.955,"gamma":0.0005,"vega":0.4981,"theta":-0.0083,"rho":2.4122,"theo":232.1692,"change":3.045,"open":232.16,"high":232.16,"low":232.16,"tick":"down","last_trade_price":232.16,"last_trade_time":"2026-02-18T14:19:30","percent_change":1.32903,"prev_day_close":229.11499786377},{"option":"SPY260918P00465000","bid":3.81,"bid_size":248.0,"ask":3.83,"ask_size":258.0,"iv":0.3439,"open_interest":576.0,"volume":0.0,"delta":-0.0476,"gamma":0.0006,"vega":0.5258,"theta":-0.0407,"rho":-0.2045,"theo":3.8117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.91,"last_trade_time":"2026-02-17T15:37:09","percent_change":0.0,"prev_day_close":3.87999999523163},{"option":"SPY260918C00470000","bid":225.57,"bid_size":1.0,"ask":228.97,"ask_size":10.0,"iv":0.3363,"open_interest":8.0,"volume":0.0,"delta":0.9528,"gamma":0.0006,"vega":0.5174,"theta":-0.0099,"rho":2.4344,"theo":227.4294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.9,"last_trade_time":"2025-11-11T15:56:26","percent_change":0.0,"prev_day_close":224.389999389648},{"option":"SPY260918P00470000","bid":3.97,"bid_size":248.0,"ask":3.99,"ask_size":258.0,"iv":0.3394,"open_interest":389.0,"volume":1.0,"delta":-0.0499,"gamma":0.0006,"vega":0.5457,"theta":-0.0417,"rho":-0.2139,"theo":3.9694,"change":-0.025,"open":4.02,"high":4.02,"low":4.02,"tick":"down","last_trade_price":4.02,"last_trade_time":"2026-02-18T09:32:16","percent_change":-0.618049,"prev_day_close":4.04500007629394},{"option":"SPY260918C00475000","bid":220.85,"bid_size":1.0,"ask":224.25,"ask_size":10.0,"iv":0.3322,"open_interest":9.0,"volume":0.0,"delta":0.9506,"gamma":0.0006,"vega":0.5511,"theta":-0.0116,"rho":2.4574,"theo":222.6938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.94,"last_trade_time":"2026-01-27T11:21:04","percent_change":0.0,"prev_day_close":219.665000915527},{"option":"SPY260918P00475000","bid":4.13,"bid_size":298.0,"ask":4.16,"ask_size":299.0,"iv":0.335,"open_interest":1538.0,"volume":1.0,"delta":-0.0523,"gamma":0.0006,"vega":0.5664,"theta":-0.0427,"rho":-0.2235,"theo":4.1358,"change":-0.225,"open":4.0,"high":4.0,"low":4.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T12:05:06","percent_change":-5.32544,"prev_day_close":4.22499990463257},{"option":"SPY260918C00480000","bid":216.17,"bid_size":1.0,"ask":219.54,"ask_size":10.0,"iv":0.3286,"open_interest":26.0,"volume":0.0,"delta":0.9482,"gamma":0.0006,"vega":0.5837,"theta":-0.0133,"rho":2.4592,"theo":217.969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":227.28,"last_trade_time":"2026-01-12T10:00:57","percent_change":0.0,"prev_day_close":214.915000915527},{"option":"SPY260918P00480000","bid":4.31,"bid_size":246.0,"ask":4.34,"ask_size":256.0,"iv":0.3306,"open_interest":7316.0,"volume":5.0,"delta":-0.0549,"gamma":0.0006,"vega":0.5886,"theta":-0.0438,"rho":-0.2338,"theo":4.3185,"change":-0.005,"open":4.33,"high":4.4,"low":4.15,"tick":"up","last_trade_price":4.4,"last_trade_time":"2026-02-18T14:46:28","percent_change":-0.113507,"prev_day_close":4.40499997138977},{"option":"SPY260918C00485000","bid":211.41,"bid_size":1.0,"ask":214.83,"ask_size":10.0,"iv":0.3238,"open_interest":19.0,"volume":0.0,"delta":0.9455,"gamma":0.0007,"vega":0.6044,"theta":-0.015,"rho":2.4761,"theo":213.2657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.83,"last_trade_time":"2026-01-29T12:14:06","percent_change":0.0,"prev_day_close":210.220001220703},{"option":"SPY260918P00485000","bid":4.5,"bid_size":246.0,"ask":4.52,"ask_size":256.0,"iv":0.3264,"open_interest":402.0,"volume":2.0,"delta":-0.0576,"gamma":0.0007,"vega":0.6107,"theta":-0.0449,"rho":-0.2448,"theo":4.4983,"change":-0.06,"open":4.54,"high":4.54,"low":4.54,"tick":"down","last_trade_price":4.54,"last_trade_time":"2026-02-18T09:30:26","percent_change":-1.30435,"prev_day_close":4.60000014305115},{"option":"SPY260918C00490000","bid":206.77,"bid_size":1.0,"ask":210.14,"ask_size":10.0,"iv":0.32,"open_interest":25.0,"volume":0.0,"delta":0.9427,"gamma":0.0007,"vega":0.6248,"theta":-0.0168,"rho":2.4926,"theo":208.5726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.23,"last_trade_time":"2026-02-03T15:39:19","percent_change":0.0,"prev_day_close":205.529998779297},{"option":"SPY260918P00490000","bid":4.69,"bid_size":246.0,"ask":4.72,"ask_size":256.0,"iv":0.3221,"open_interest":966.0,"volume":0.0,"delta":-0.0604,"gamma":0.0007,"vega":0.6343,"theta":-0.046,"rho":-0.2566,"theo":4.6949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.4,"last_trade_time":"2026-02-17T10:27:53","percent_change":0.0,"prev_day_close":4.8050000667572},{"option":"SPY260918C00495000","bid":202.16,"bid_size":10.0,"ask":205.45,"ask_size":10.0,"iv":0.3165,"open_interest":84.0,"volume":0.0,"delta":0.9398,"gamma":0.0007,"vega":0.644,"theta":-0.0187,"rho":2.5091,"theo":203.8896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":209.46,"last_trade_time":"2026-01-29T12:14:19","percent_change":0.0,"prev_day_close":200.849998474121},{"option":"SPY260918P00495000","bid":4.9,"bid_size":246.0,"ask":4.93,"ask_size":256.0,"iv":0.3179,"open_interest":828.0,"volume":0.0,"delta":-0.0634,"gamma":0.0008,"vega":0.6585,"theta":-0.0472,"rho":-0.2691,"theo":4.9031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.21,"last_trade_time":"2026-02-12T12:17:37","percent_change":0.0,"prev_day_close":5.02500009536743},{"option":"SPY260918C00500000","bid":197.35,"bid_size":1.0,"ask":200.77,"ask_size":10.0,"iv":0.3113,"open_interest":118.0,"volume":0.0,"delta":0.9367,"gamma":0.0008,"vega":0.6615,"theta":-0.0205,"rho":2.5261,"theo":199.2166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":197.91,"last_trade_time":"2026-02-12T11:15:58","percent_change":0.0,"prev_day_close":196.180000305176},{"option":"SPY260918P00500000","bid":5.12,"bid_size":246.0,"ask":5.15,"ask_size":256.0,"iv":0.3138,"open_interest":4141.0,"volume":77.0,"delta":-0.0666,"gamma":0.0008,"vega":0.6836,"theta":-0.0484,"rho":-0.2823,"theo":5.1234,"change":-0.32,"open":5.16,"high":5.17,"low":4.88,"tick":"no_change","last_trade_price":4.93,"last_trade_time":"2026-02-18T11:24:06","percent_change":-6.09524,"prev_day_close":5.25},{"option":"SPY260918C00505000","bid":192.69,"bid_size":1.0,"ask":196.11,"ask_size":10.0,"iv":0.3073,"open_interest":46.0,"volume":0.0,"delta":0.9334,"gamma":0.0008,"vega":0.6767,"theta":-0.0224,"rho":2.544,"theo":194.5529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":198.94,"last_trade_time":"2026-02-12T10:50:38","percent_change":0.0,"prev_day_close":191.525001525879},{"option":"SPY260918P00505000","bid":5.35,"bid_size":246.0,"ask":5.38,"ask_size":256.0,"iv":0.3096,"open_interest":4167.0,"volume":1041.0,"delta":-0.0699,"gamma":0.0008,"vega":0.7097,"theta":-0.0497,"rho":-0.2951,"theo":5.3565,"change":-0.345,"open":5.13,"high":5.15,"low":5.12,"tick":"down","last_trade_price":5.14,"last_trade_time":"2026-02-18T13:19:49","percent_change":-6.28988,"prev_day_close":5.48499989509582},{"option":"SPY260918C00510000","bid":188.04,"bid_size":1.0,"ask":191.46,"ask_size":10.0,"iv":0.3034,"open_interest":35.0,"volume":0.0,"delta":0.93,"gamma":0.0008,"vega":0.7029,"theta":-0.0243,"rho":2.5631,"theo":189.8975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.59,"last_trade_time":"2026-02-13T09:30:26","percent_change":0.0,"prev_day_close":186.879997253418},{"option":"SPY260918P00510000","bid":5.6,"bid_size":246.0,"ask":5.62,"ask_size":80.0,"iv":0.3056,"open_interest":2284.0,"volume":2.0,"delta":-0.0735,"gamma":0.0009,"vega":0.7366,"theta":-0.051,"rho":-0.3089,"theo":5.6034,"change":-0.355,"open":5.39,"high":5.39,"low":5.39,"tick":"down","last_trade_price":5.39,"last_trade_time":"2026-02-18T13:22:37","percent_change":-6.17929,"prev_day_close":5.74500012397766},{"option":"SPY260918C00515000","bid":183.54,"bid_size":10.0,"ask":186.83,"ask_size":10.0,"iv":0.3007,"open_interest":3457.0,"volume":0.0,"delta":0.9265,"gamma":0.0009,"vega":0.7506,"theta":-0.0262,"rho":2.5836,"theo":185.2488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":183.0,"last_trade_time":"2026-02-12T13:16:15","percent_change":0.0,"prev_day_close":182.284996032715},{"option":"SPY260918P00515000","bid":5.86,"bid_size":246.0,"ask":5.88,"ask_size":80.0,"iv":0.3016,"open_interest":1414.0,"volume":1.0,"delta":-0.0772,"gamma":0.0009,"vega":0.7646,"theta":-0.0523,"rho":-0.3242,"theo":5.8645,"change":-0.445,"open":5.57,"high":5.57,"low":5.57,"tick":"down","last_trade_price":5.57,"last_trade_time":"2026-02-18T11:05:12","percent_change":-7.39817,"prev_day_close":6.01500010490418},{"option":"SPY260918C00520000","bid":178.79,"bid_size":1.0,"ask":182.21,"ask_size":10.0,"iv":0.296,"open_interest":40.0,"volume":0.0,"delta":0.9227,"gamma":0.001,"vega":0.7873,"theta":-0.0282,"rho":2.5722,"theo":180.6262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":179.15,"last_trade_time":"2026-02-17T14:36:47","percent_change":0.0,"prev_day_close":177.645004272461},{"option":"SPY260918P00520000","bid":6.13,"bid_size":246.0,"ask":6.16,"ask_size":256.0,"iv":0.2977,"open_interest":3535.0,"volume":272.0,"delta":-0.0812,"gamma":0.001,"vega":0.7941,"theta":-0.0536,"rho":-0.34,"theo":6.1407,"change":-0.405,"open":5.87,"high":5.9,"low":5.87,"tick":"down","last_trade_price":5.89,"last_trade_time":"2026-02-18T11:24:07","percent_change":-6.43368,"prev_day_close":6.29500007629394},{"option":"SPY260918C00525000","bid":174.38,"bid_size":10.0,"ask":177.61,"ask_size":10.0,"iv":0.2933,"open_interest":126.0,"volume":0.0,"delta":0.9186,"gamma":0.001,"vega":0.8146,"theta":-0.0302,"rho":2.583,"theo":176.0279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.41,"last_trade_time":"2026-02-17T10:35:14","percent_change":0.0,"prev_day_close":173.050003051758},{"option":"SPY260918P00525000","bid":6.42,"bid_size":224.0,"ask":6.45,"ask_size":156.0,"iv":0.2937,"open_interest":7434.0,"volume":280.0,"delta":-0.0854,"gamma":0.001,"vega":0.8244,"theta":-0.055,"rho":-0.3571,"theo":6.4331,"change":-0.425,"open":6.17,"high":6.18,"low":6.15,"tick":"up","last_trade_price":6.18,"last_trade_time":"2026-02-18T12:37:15","percent_change":-6.43452,"prev_day_close":6.60500001907349},{"option":"SPY260918C00530000","bid":169.78,"bid_size":10.0,"ask":173.02,"ask_size":10.0,"iv":0.2894,"open_interest":93.0,"volume":0.0,"delta":0.9142,"gamma":0.001,"vega":0.8404,"theta":-0.0322,"rho":2.5938,"theo":171.445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":163.46,"last_trade_time":"2026-02-17T10:30:05","percent_change":0.0,"prev_day_close":168.479995727539},{"option":"SPY260918P00530000","bid":6.73,"bid_size":146.0,"ask":6.76,"ask_size":219.0,"iv":0.2899,"open_interest":3432.0,"volume":5.0,"delta":-0.0898,"gamma":0.0011,"vega":0.856,"theta":-0.0564,"rho":-0.3753,"theo":6.7425,"change":-0.285,"open":6.53,"high":6.64,"low":6.42,"tick":"up","last_trade_price":6.64,"last_trade_time":"2026-02-18T14:05:51","percent_change":-4.11552,"prev_day_close":6.92499995231628},{"option":"SPY260918C00535000","bid":165.04,"bid_size":1.0,"ask":168.44,"ask_size":10.0,"iv":0.2846,"open_interest":66.0,"volume":0.0,"delta":0.9097,"gamma":0.0011,"vega":0.8636,"theta":-0.0343,"rho":2.6052,"theo":166.8768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.52,"last_trade_time":"2026-01-29T12:14:05","percent_change":0.0,"prev_day_close":163.879997253418},{"option":"SPY260918P00535000","bid":7.05,"bid_size":212.0,"ask":7.08,"ask_size":213.0,"iv":0.2861,"open_interest":2214.0,"volume":111.0,"delta":-0.0944,"gamma":0.0011,"vega":0.8884,"theta":-0.0578,"rho":-0.3928,"theo":7.0698,"change":-0.48,"open":7.19,"high":7.19,"low":6.78,"tick":"no_change","last_trade_price":6.78,"last_trade_time":"2026-02-18T11:23:56","percent_change":-6.61157,"prev_day_close":7.25999999046326},{"option":"SPY260918C00540000","bid":160.41,"bid_size":1.0,"ask":163.88,"ask_size":10.0,"iv":0.2804,"open_interest":155.0,"volume":0.0,"delta":0.9049,"gamma":0.0012,"vega":0.8833,"theta":-0.0363,"rho":2.6182,"theo":162.3219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.28,"last_trade_time":"2026-02-17T11:01:47","percent_change":0.0,"prev_day_close":159.334999084473},{"option":"SPY260918P00540000","bid":7.4,"bid_size":79.0,"ask":7.43,"ask_size":156.0,"iv":0.2822,"open_interest":4376.0,"volume":64.0,"delta":-0.0994,"gamma":0.0012,"vega":0.9214,"theta":-0.0592,"rho":-0.4118,"theo":7.4161,"change":-0.505,"open":7.08,"high":7.11,"low":7.08,"tick":"no_change","last_trade_price":7.11,"last_trade_time":"2026-02-18T11:24:06","percent_change":-6.63165,"prev_day_close":7.61500000953674},{"option":"SPY260918C00545000","bid":155.87,"bid_size":1.0,"ask":159.35,"ask_size":10.0,"iv":0.2768,"open_interest":70.0,"volume":0.0,"delta":0.8999,"gamma":0.0012,"vega":0.9174,"theta":-0.0384,"rho":2.6334,"theo":157.7782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.65,"last_trade_time":"2026-01-27T11:29:06","percent_change":0.0,"prev_day_close":154.840003967285},{"option":"SPY260918P00545000","bid":7.76,"bid_size":146.0,"ask":7.79,"ask_size":156.0,"iv":0.2785,"open_interest":6534.0,"volume":5.0,"delta":-0.1046,"gamma":0.0013,"vega":0.9551,"theta":-0.0607,"rho":-0.4327,"theo":7.7816,"change":-0.54,"open":7.46,"high":7.46,"low":7.46,"tick":"down","last_trade_price":7.46,"last_trade_time":"2026-02-18T12:45:46","percent_change":-6.75,"prev_day_close":8.00000023841858},{"option":"SPY260918C00550000","bid":151.36,"bid_size":1.0,"ask":154.83,"ask_size":10.0,"iv":0.2735,"open_interest":1030.0,"volume":0.0,"delta":0.8948,"gamma":0.0013,"vega":0.9811,"theta":-0.0405,"rho":2.6512,"theo":153.2429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.23,"last_trade_time":"2026-02-13T12:27:58","percent_change":0.0,"prev_day_close":149.720001220703},{"option":"SPY260918P00550000","bid":8.14,"bid_size":196.0,"ask":8.17,"ask_size":156.0,"iv":0.2749,"open_interest":10238.0,"volume":56.0,"delta":-0.1101,"gamma":0.0013,"vega":0.9906,"theta":-0.0622,"rho":-0.4535,"theo":8.1672,"change":-0.245,"open":8.0,"high":8.35,"low":7.87,"tick":"down","last_trade_price":8.15,"last_trade_time":"2026-02-18T15:46:20","percent_change":-2.9184,"prev_day_close":8.39499998092651},{"option":"SPY260918C00555000","bid":146.87,"bid_size":1.0,"ask":150.34,"ask_size":10.0,"iv":0.2699,"open_interest":99.0,"volume":0.0,"delta":0.8891,"gamma":0.0014,"vega":1.0172,"theta":-0.0426,"rho":2.6221,"theo":148.7556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.17,"last_trade_time":"2026-02-13T10:31:10","percent_change":0.0,"prev_day_close":145.849998474121},{"option":"SPY260918P00555000","bid":8.54,"bid_size":146.0,"ask":8.58,"ask_size":156.0,"iv":0.2712,"open_interest":1118.0,"volume":129.0,"delta":-0.1158,"gamma":0.0014,"vega":1.0269,"theta":-0.0637,"rho":-0.4762,"theo":8.5742,"change":-0.61,"open":8.78,"high":8.78,"low":8.17,"tick":"up","last_trade_price":8.21,"last_trade_time":"2026-02-18T13:23:39","percent_change":-6.9161,"prev_day_close":8.82000017166138},{"option":"SPY260918C00560000","bid":142.4,"bid_size":1.0,"ask":145.87,"ask_size":10.0,"iv":0.2663,"open_interest":106.0,"volume":0.0,"delta":0.8832,"gamma":0.0014,"vega":1.0497,"theta":-0.0447,"rho":2.6256,"theo":144.291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":147.05,"last_trade_time":"2026-02-04T15:02:26","percent_change":0.0,"prev_day_close":141.415000915527},{"option":"SPY260918P00560000","bid":8.97,"bid_size":186.0,"ask":9.01,"ask_size":187.0,"iv":0.2676,"open_interest":2472.0,"volume":184.0,"delta":-0.1219,"gamma":0.0015,"vega":1.0649,"theta":-0.0652,"rho":-0.4998,"theo":9.0035,"change":-0.31,"open":9.2,"high":9.2,"low":8.5,"tick":"down","last_trade_price":8.96,"last_trade_time":"2026-02-18T16:00:03","percent_change":-3.34412,"prev_day_close":9.26999998092651},{"option":"SPY260918C00565000","bid":137.94,"bid_size":1.0,"ask":141.42,"ask_size":10.0,"iv":0.2627,"open_interest":1331.0,"volume":0.0,"delta":0.8769,"gamma":0.0015,"vega":1.0792,"theta":-0.0468,"rho":2.6298,"theo":139.8464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.65,"last_trade_time":"2026-02-06T11:23:36","percent_change":0.0,"prev_day_close":136.340003967285},{"option":"SPY260918P00565000","bid":9.42,"bid_size":182.0,"ask":9.46,"ask_size":145.0,"iv":0.264,"open_interest":4372.0,"volume":20.0,"delta":-0.1284,"gamma":0.0015,"vega":1.1033,"theta":-0.0667,"rho":-0.5244,"theo":9.4569,"change":-0.685,"open":9.62,"high":9.62,"low":8.98,"tick":"up","last_trade_price":9.05,"last_trade_time":"2026-02-18T13:23:35","percent_change":-7.03647,"prev_day_close":9.7350001335144},{"option":"SPY260918C00570000","bid":133.52,"bid_size":1.0,"ask":136.99,"ask_size":10.0,"iv":0.2589,"open_interest":197.0,"volume":0.0,"delta":0.8704,"gamma":0.0016,"vega":1.1042,"theta":-0.049,"rho":2.6362,"theo":135.4199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.8,"last_trade_time":"2026-02-17T10:06:18","percent_change":0.0,"prev_day_close":132.605003356934},{"option":"SPY260918P00570000","bid":9.9,"bid_size":178.0,"ask":9.94,"ask_size":145.0,"iv":0.2604,"open_interest":4727.0,"volume":57.0,"delta":-0.1352,"gamma":0.0016,"vega":1.1417,"theta":-0.0682,"rho":-0.5496,"theo":9.9352,"change":-0.24,"open":9.48,"high":10.17,"low":9.48,"tick":"down","last_trade_price":10.0,"last_trade_time":"2026-02-18T15:40:57","percent_change":-2.34375,"prev_day_close":10.2400002479553},{"option":"SPY260918C00575000","bid":129.09,"bid_size":1.0,"ask":132.59,"ask_size":10.0,"iv":0.2582,"open_interest":90.0,"volume":0.0,"delta":0.8636,"gamma":0.0016,"vega":1.1326,"theta":-0.0511,"rho":2.6459,"theo":131.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.0,"last_trade_time":"2026-02-02T15:31:35","percent_change":0.0,"prev_day_close":128.209999084473},{"option":"SPY260918P00575000","bid":10.4,"bid_size":145.0,"ask":10.44,"ask_size":145.0,"iv":0.2569,"open_interest":7032.0,"volume":17.0,"delta":-0.1423,"gamma":0.0017,"vega":1.1813,"theta":-0.0697,"rho":-0.5763,"theo":10.4383,"change":-0.53,"open":10.24,"high":10.24,"low":10.24,"tick":"down","last_trade_price":10.24,"last_trade_time":"2026-02-18T13:45:26","percent_change":-4.92108,"prev_day_close":10.7699999809265},{"option":"SPY260918C00580000","bid":124.72,"bid_size":1.0,"ask":128.22,"ask_size":10.0,"iv":0.2523,"open_interest":131.0,"volume":0.0,"delta":0.8565,"gamma":0.0017,"vega":1.2082,"theta":-0.0532,"rho":2.6595,"theo":126.6065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.0,"last_trade_time":"2026-02-13T09:52:27","percent_change":0.0,"prev_day_close":123.860000610352},{"option":"SPY260918P00580000","bid":10.94,"bid_size":170.0,"ask":10.97,"ask_size":78.0,"iv":0.2533,"open_interest":9769.0,"volume":133.0,"delta":-0.1498,"gamma":0.0018,"vega":1.2214,"theta":-0.0712,"rho":-0.6043,"theo":10.9681,"change":-0.375,"open":11.12,"high":11.2,"low":10.43,"tick":"down","last_trade_price":10.95,"last_trade_time":"2026-02-18T16:01:23","percent_change":-3.31126,"prev_day_close":11.3250002861023},{"option":"SPY260918C00585000","bid":120.38,"bid_size":1.0,"ask":123.88,"ask_size":10.0,"iv":0.2499,"open_interest":33.0,"volume":1.0,"delta":0.8488,"gamma":0.0018,"vega":1.2509,"theta":-0.0552,"rho":2.6144,"theo":122.2637,"change":1.52,"open":121.06,"high":121.06,"low":121.06,"tick":"down","last_trade_price":121.06,"last_trade_time":"2026-02-18T15:31:21","percent_change":1.27154,"prev_day_close":119.540000915527},{"option":"SPY260918P00585000","bid":11.5,"bid_size":167.0,"ask":11.54,"ask_size":168.0,"iv":0.2498,"open_interest":6716.0,"volume":4.0,"delta":-0.1577,"gamma":0.0019,"vega":1.2636,"theta":-0.0727,"rho":-0.6335,"theo":11.5252,"change":-0.595,"open":11.11,"high":11.32,"low":11.0,"tick":"up","last_trade_price":11.32,"last_trade_time":"2026-02-18T14:05:21","percent_change":-4.99371,"prev_day_close":11.914999961853},{"option":"SPY260918C00590000","bid":116.07,"bid_size":1.0,"ask":119.57,"ask_size":10.0,"iv":0.2453,"open_interest":90.0,"volume":0.0,"delta":0.8408,"gamma":0.0019,"vega":1.2874,"theta":-0.0572,"rho":2.6095,"theo":117.9514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.53,"last_trade_time":"2026-02-10T13:53:57","percent_change":0.0,"prev_day_close":115.25},{"option":"SPY260918P00590000","bid":12.09,"bid_size":162.0,"ask":12.13,"ask_size":152.0,"iv":0.2463,"open_interest":3453.0,"volume":185.0,"delta":-0.1661,"gamma":0.002,"vega":1.3068,"theta":-0.0742,"rho":-0.6646,"theo":12.1193,"change":-0.915,"open":12.07,"high":12.07,"low":11.55,"tick":"no_change","last_trade_price":11.62,"last_trade_time":"2026-02-18T13:23:38","percent_change":-7.29956,"prev_day_close":12.5350003242493},{"option":"SPY260918C00595000","bid":111.77,"bid_size":10.0,"ask":115.28,"ask_size":10.0,"iv":0.2419,"open_interest":118.0,"volume":0.0,"delta":0.8324,"gamma":0.002,"vega":1.3197,"theta":-0.0592,"rho":2.6061,"theo":113.6643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.8,"last_trade_time":"2026-02-10T09:34:21","percent_change":0.0,"prev_day_close":110.979999542236},{"option":"SPY260918P00595000","bid":12.72,"bid_size":159.0,"ask":12.76,"ask_size":152.0,"iv":0.2429,"open_interest":5953.0,"volume":146.0,"delta":-0.1748,"gamma":0.0021,"vega":1.3486,"theta":-0.0756,"rho":-0.6964,"theo":12.7317,"change":-0.23,"open":13.02,"high":13.02,"low":12.95,"tick":"down","last_trade_price":12.95,"last_trade_time":"2026-02-18T09:47:43","percent_change":-1.74507,"prev_day_close":13.1799998283386},{"option":"SPY260918C00600000","bid":108.19,"bid_size":5.0,"ask":110.06,"ask_size":10.0,"iv":0.2386,"open_interest":370.0,"volume":62.0,"delta":0.8235,"gamma":0.0021,"vega":1.3459,"theta":-0.0612,"rho":2.6066,"theo":109.3992,"change":2.37,"open":108.0,"high":111.0,"low":108.0,"tick":"down","last_trade_price":109.14,"last_trade_time":"2026-02-18T16:05:00","percent_change":2.21972,"prev_day_close":106.770000457764},{"option":"SPY260918P00600000","bid":13.38,"bid_size":141.0,"ask":13.42,"ask_size":151.0,"iv":0.2394,"open_interest":15100.0,"volume":103.0,"delta":-0.184,"gamma":0.0022,"vega":1.3915,"theta":-0.077,"rho":-0.7287,"theo":13.3825,"change":-0.45,"open":13.81,"high":13.81,"low":12.77,"tick":"down","last_trade_price":13.42,"last_trade_time":"2026-02-18T15:44:03","percent_change":-3.24442,"prev_day_close":13.8700003623962},{"option":"SPY260918C00605000","bid":103.99,"bid_size":5.0,"ask":106.16,"ask_size":5.0,"iv":0.2352,"open_interest":122.0,"volume":0.0,"delta":0.8144,"gamma":0.0022,"vega":1.3945,"theta":-0.0632,"rho":2.6126,"theo":105.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.59,"last_trade_time":"2026-02-05T14:45:32","percent_change":0.0,"prev_day_close":102.565002441406},{"option":"SPY260918P00605000","bid":14.07,"bid_size":152.0,"ask":14.11,"ask_size":153.0,"iv":0.236,"open_interest":1445.0,"volume":2.0,"delta":-0.1936,"gamma":0.0023,"vega":1.4339,"theta":-0.0784,"rho":-0.7631,"theo":14.0675,"change":-0.96,"open":13.63,"high":13.63,"low":13.63,"tick":"no_change","last_trade_price":13.63,"last_trade_time":"2026-02-18T13:30:13","percent_change":-6.57985,"prev_day_close":14.5899996757507},{"option":"SPY260918C00610000","bid":99.82,"bid_size":5.0,"ask":101.94,"ask_size":5.0,"iv":0.2318,"open_interest":297.0,"volume":0.0,"delta":0.8047,"gamma":0.0023,"vega":1.4649,"theta":-0.065,"rho":2.5614,"theo":100.9397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.55,"last_trade_time":"2026-02-11T14:22:17","percent_change":0.0,"prev_day_close":98.4349975585938},{"option":"SPY260918P00610000","bid":14.8,"bid_size":149.0,"ask":14.85,"ask_size":149.0,"iv":0.2325,"open_interest":4628.0,"volume":28.0,"delta":-0.2038,"gamma":0.0024,"vega":1.4784,"theta":-0.0797,"rho":-0.7988,"theo":14.7872,"change":-1.065,"open":14.34,"high":14.47,"low":14.18,"tick":"up","last_trade_price":14.29,"last_trade_time":"2026-02-18T13:24:59","percent_change":-6.93585,"prev_day_close":15.3550000190735},{"option":"SPY260918C00615000","bid":95.69,"bid_size":5.0,"ask":97.76,"ask_size":5.0,"iv":0.2283,"open_interest":162.0,"volume":0.0,"delta":0.7944,"gamma":0.0024,"vega":1.5048,"theta":-0.0668,"rho":2.5463,"theo":96.7922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.0,"last_trade_time":"2026-02-06T15:38:55","percent_change":0.0,"prev_day_close":94.2849998474121},{"option":"SPY260918P00615000","bid":15.57,"bid_size":75.0,"ask":15.61,"ask_size":149.0,"iv":0.2289,"open_interest":4812.0,"volume":8.0,"delta":-0.2147,"gamma":0.0025,"vega":1.5238,"theta":-0.0809,"rho":-0.8356,"theo":15.5571,"change":-0.395,"open":15.03,"high":15.84,"low":14.89,"tick":"down","last_trade_price":15.76,"last_trade_time":"2026-02-18T15:37:13","percent_change":-2.44506,"prev_day_close":16.1549997329712},{"option":"SPY260918C00620000","bid":91.6,"bid_size":5.0,"ask":93.62,"ask_size":5.0,"iv":0.2248,"open_interest":303.0,"volume":0.0,"delta":0.7836,"gamma":0.0025,"vega":1.5404,"theta":-0.0685,"rho":2.5328,"theo":92.6783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.03,"last_trade_time":"2026-02-17T10:17:19","percent_change":0.0,"prev_day_close":90.2250022888184},{"option":"SPY260918P00620000","bid":16.37,"bid_size":138.0,"ask":16.42,"ask_size":148.0,"iv":0.2255,"open_interest":4249.0,"volume":1026.0,"delta":-0.2258,"gamma":0.0026,"vega":1.567,"theta":-0.0821,"rho":-0.8752,"theo":16.3462,"change":-1.27,"open":16.56,"high":16.56,"low":15.65,"tick":"up","last_trade_price":15.72,"last_trade_time":"2026-02-18T13:23:28","percent_change":-7.47498,"prev_day_close":16.9899997711182},{"option":"SPY260918C00625000","bid":87.54,"bid_size":5.0,"ask":89.52,"ask_size":5.0,"iv":0.2213,"open_interest":403.0,"volume":0.0,"delta":0.7724,"gamma":0.0026,"vega":1.5691,"theta":-0.0702,"rho":2.5243,"theo":88.5943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.74,"last_trade_time":"2026-02-17T11:43:56","percent_change":0.0,"prev_day_close":86.2100028991699},{"option":"SPY260918P00625000","bid":17.22,"bid_size":136.0,"ask":17.27,"ask_size":146.0,"iv":0.2219,"open_interest":3159.0,"volume":8.0,"delta":-0.2378,"gamma":0.0027,"vega":1.6108,"theta":-0.0832,"rho":-0.9137,"theo":17.1937,"change":-1.155,"open":16.61,"high":16.72,"low":16.5,"tick":"no_change","last_trade_price":16.72,"last_trade_time":"2026-02-18T12:04:23","percent_change":-6.46154,"prev_day_close":17.875},{"option":"SPY260918C00630000","bid":82.74,"bid_size":10.0,"ask":86.25,"ask_size":10.0,"iv":0.218,"open_interest":610.0,"volume":4.0,"delta":0.7606,"gamma":0.0027,"vega":1.6083,"theta":-0.0718,"rho":2.5236,"theo":84.5328,"change":3.77,"open":85.85,"high":86.15,"low":85.7,"tick":"down","last_trade_price":85.95,"last_trade_time":"2026-02-18T10:18:49","percent_change":4.58749,"prev_day_close":82.1800003051758},{"option":"SPY260918P00630000","bid":18.11,"bid_size":135.0,"ask":18.16,"ask_size":138.0,"iv":0.2184,"open_interest":7668.0,"volume":20.0,"delta":-0.2503,"gamma":0.0029,"vega":1.6535,"theta":-0.0843,"rho":-0.9571,"theo":18.0808,"change":-1.495,"open":17.46,"high":17.47,"low":17.3,"tick":"up","last_trade_price":17.31,"last_trade_time":"2026-02-18T13:06:37","percent_change":-7.95001,"prev_day_close":18.8050003051758},{"option":"SPY260918C00635000","bid":78.75,"bid_size":10.0,"ask":82.27,"ask_size":10.0,"iv":0.2145,"open_interest":649.0,"volume":0.0,"delta":0.7482,"gamma":0.0029,"vega":1.6819,"theta":-0.0732,"rho":2.4551,"theo":80.5212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.18,"last_trade_time":"2026-02-13T09:42:47","percent_change":0.0,"prev_day_close":78.2250022888184},{"option":"SPY260918P00635000","bid":19.05,"bid_size":135.0,"ask":19.1,"ask_size":135.0,"iv":0.2149,"open_interest":5200.0,"volume":287.0,"delta":-0.2635,"gamma":0.003,"vega":1.6976,"theta":-0.0853,"rho":-0.9969,"theo":19.0235,"change":-0.745,"open":19.08,"high":19.08,"low":19.03,"tick":"down","last_trade_price":19.03,"last_trade_time":"2026-02-18T16:02:17","percent_change":-3.76738,"prev_day_close":19.7749996185303},{"option":"SPY260918C00640000","bid":74.81,"bid_size":10.0,"ask":78.32,"ask_size":10.0,"iv":0.211,"open_interest":687.0,"volume":0.0,"delta":0.7351,"gamma":0.003,"vega":1.7205,"theta":-0.0746,"rho":2.4286,"theo":76.5872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.12,"last_trade_time":"2026-02-13T15:53:05","percent_change":0.0,"prev_day_close":74.3199996948242},{"option":"SPY260918P00640000","bid":20.03,"bid_size":134.0,"ask":20.08,"ask_size":30.0,"iv":0.2114,"open_interest":7359.0,"volume":7.0,"delta":-0.2772,"gamma":0.0031,"vega":1.7396,"theta":-0.0862,"rho":-1.0401,"theo":20.0066,"change":-0.575,"open":19.18,"high":20.55,"low":19.18,"tick":"down","last_trade_price":20.23,"last_trade_time":"2026-02-18T15:38:40","percent_change":-2.76376,"prev_day_close":20.8050003051758},{"option":"SPY260918C00645000","bid":70.91,"bid_size":10.0,"ask":74.42,"ask_size":10.0,"iv":0.2073,"open_interest":506.0,"volume":0.0,"delta":0.7214,"gamma":0.0031,"vega":1.7535,"theta":-0.0758,"rho":2.4055,"theo":72.6969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.4,"last_trade_time":"2026-02-17T14:34:00","percent_change":0.0,"prev_day_close":70.4449996948242},{"option":"SPY260918P00645000","bid":21.07,"bid_size":133.0,"ask":21.13,"ask_size":158.0,"iv":0.2077,"open_interest":2126.0,"volume":56.0,"delta":-0.2918,"gamma":0.0033,"vega":1.7811,"theta":-0.0869,"rho":-1.0857,"theo":21.0464,"change":-1.645,"open":20.48,"high":20.51,"low":20.21,"tick":"up","last_trade_price":20.24,"last_trade_time":"2026-02-18T10:58:51","percent_change":-7.51656,"prev_day_close":21.8850002288818},{"option":"SPY260918C00650000","bid":68.18,"bid_size":10.0,"ask":69.28,"ask_size":10.0,"iv":0.2036,"open_interest":863.0,"volume":198.0,"delta":0.7071,"gamma":0.0032,"vega":1.7787,"theta":-0.0769,"rho":2.3911,"theo":68.8433,"change":0.65,"open":70.32,"high":70.32,"low":67.33,"tick":"down","last_trade_price":67.33,"last_trade_time":"2026-02-18T15:16:36","percent_change":0.974805,"prev_day_close":66.6800003051758},{"option":"SPY260918P00650000","bid":22.16,"bid_size":133.0,"ask":22.22,"ask_size":133.0,"iv":0.2042,"open_interest":6545.0,"volume":2064.0,"delta":-0.3071,"gamma":0.0034,"vega":1.8197,"theta":-0.0876,"rho":-1.1342,"theo":22.1495,"change":-0.75,"open":22.92,"high":22.92,"low":21.27,"tick":"down","last_trade_price":22.28,"last_trade_time":"2026-02-18T15:43:24","percent_change":-3.25662,"prev_day_close":23.0299997329712},{"option":"SPY260918C00655000","bid":63.27,"bid_size":10.0,"ask":66.78,"ask_size":10.0,"iv":0.2004,"open_interest":374.0,"volume":2.0,"delta":0.6921,"gamma":0.0034,"vega":1.8449,"theta":-0.0779,"rho":2.3885,"theo":65.0144,"change":3.8,"open":66.25,"high":66.75,"low":66.25,"tick":"up","last_trade_price":66.75,"last_trade_time":"2026-02-18T12:06:52","percent_change":6.03654,"prev_day_close":62.9500007629394},{"option":"SPY260918P00655000","bid":23.31,"bid_size":130.0,"ask":23.37,"ask_size":70.0,"iv":0.2005,"open_interest":1261.0,"volume":0.0,"delta":-0.3234,"gamma":0.0036,"vega":1.8584,"theta":-0.0882,"rho":-1.1759,"theo":23.3154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.3,"last_trade_time":"2026-02-17T15:27:48","percent_change":0.0,"prev_day_close":24.2350006103516},{"option":"SPY260918C00660000","bid":59.53,"bid_size":10.0,"ask":63.05,"ask_size":10.0,"iv":0.1965,"open_interest":1598.0,"volume":0.0,"delta":0.6763,"gamma":0.0035,"vega":1.8811,"theta":-0.0787,"rho":2.2822,"theo":61.303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.98,"last_trade_time":"2026-02-17T14:22:35","percent_change":0.0,"prev_day_close":59.25},{"option":"SPY260918P00660000","bid":24.53,"bid_size":70.0,"ask":24.59,"ask_size":129.0,"iv":0.1969,"open_interest":5445.0,"volume":99.0,"delta":-0.3403,"gamma":0.0037,"vega":1.8943,"theta":-0.0886,"rho":-1.2273,"theo":24.5376,"change":-0.98,"open":25.32,"high":25.32,"low":23.57,"tick":"down","last_trade_price":24.53,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.84163,"prev_day_close":25.5100002288818},{"option":"SPY260918C00665000","bid":57.38,"bid_size":37.0,"ask":57.8,"ask_size":11.0,"iv":0.1929,"open_interest":1381.0,"volume":0.0,"delta":0.6597,"gamma":0.0037,"vega":1.9112,"theta":-0.0792,"rho":2.2457,"theo":57.6359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.61,"last_trade_time":"2026-02-17T11:09:53","percent_change":0.0,"prev_day_close":55.5949993133545},{"option":"SPY260918P00665000","bid":25.81,"bid_size":127.0,"ask":25.88,"ask_size":127.0,"iv":0.1933,"open_interest":1563.0,"volume":7.0,"delta":-0.3582,"gamma":0.0039,"vega":1.9277,"theta":-0.0889,"rho":-1.2726,"theo":25.8365,"change":-1.88,"open":26.19,"high":26.19,"low":24.84,"tick":"up","last_trade_price":24.98,"last_trade_time":"2026-02-18T12:41:50","percent_change":-6.99925,"prev_day_close":26.8599996566772},{"option":"SPY260918C00670000","bid":53.65,"bid_size":38.0,"ask":54.34,"ask_size":11.0,"iv":0.1893,"open_interest":1431.0,"volume":0.0,"delta":0.6424,"gamma":0.0038,"vega":1.9338,"theta":-0.0797,"rho":2.2199,"theo":54.048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.63,"last_trade_time":"2026-02-17T11:51:00","percent_change":0.0,"prev_day_close":52.0750007629394},{"option":"SPY260918P00670000","bid":27.18,"bid_size":126.0,"ask":27.25,"ask_size":145.0,"iv":0.1896,"open_interest":3339.0,"volume":35.0,"delta":-0.3772,"gamma":0.004,"vega":1.9577,"theta":-0.089,"rho":-1.3229,"theo":27.2205,"change":-0.8,"open":27.51,"high":28.02,"low":26.1,"tick":"up","last_trade_price":27.48,"last_trade_time":"2026-02-18T15:37:13","percent_change":-2.82885,"prev_day_close":28.2799997329712},{"option":"SPY260918C00675000","bid":48.7,"bid_size":10.0,"ask":52.23,"ask_size":10.0,"iv":0.186,"open_interest":1369.0,"volume":8.0,"delta":0.6243,"gamma":0.0039,"vega":1.979,"theta":-0.0801,"rho":2.2099,"theo":50.48,"change":3.22,"open":49.77,"high":52.0,"low":49.77,"tick":"down","last_trade_price":51.81,"last_trade_time":"2026-02-18T11:25:37","percent_change":6.62688,"prev_day_close":48.5900001525879},{"option":"SPY260918P00675000","bid":28.62,"bid_size":124.0,"ask":28.7,"ask_size":142.0,"iv":0.1859,"open_interest":1503.0,"volume":14.0,"delta":-0.3968,"gamma":0.0042,"vega":1.984,"theta":-0.089,"rho":-1.3678,"theo":28.6629,"change":-1.025,"open":27.61,"high":28.77,"low":27.6,"tick":"up","last_trade_price":28.77,"last_trade_time":"2026-02-18T14:35:07","percent_change":-3.44017,"prev_day_close":29.7950000762939},{"option":"SPY260918C00680000","bid":46.73,"bid_size":40.0,"ask":47.19,"ask_size":40.0,"iv":0.1819,"open_interest":3093.0,"volume":36.0,"delta":0.6053,"gamma":0.0041,"vega":2.0059,"theta":-0.08,"rho":2.0842,"theo":47.0509,"change":1.97,"open":45.88,"high":48.4,"low":45.88,"tick":"down","last_trade_price":47.17,"last_trade_time":"2026-02-18T15:59:19","percent_change":4.35841,"prev_day_close":45.2000007629394},{"option":"SPY260918P00680000","bid":30.15,"bid_size":123.0,"ask":30.23,"ask_size":115.0,"iv":0.1822,"open_interest":5549.0,"volume":1131.0,"delta":-0.4177,"gamma":0.0044,"vega":2.0065,"theta":-0.0888,"rho":-1.4126,"theo":30.2072,"change":-1.17,"open":31.08,"high":31.08,"low":28.86,"tick":"up","last_trade_price":30.23,"last_trade_time":"2026-02-18T16:13:16","percent_change":-3.72612,"prev_day_close":31.4000005722046},{"option":"SPY260918C00685000","bid":43.39,"bid_size":41.0,"ask":43.78,"ask_size":41.0,"iv":0.1783,"open_interest":2896.0,"volume":21.0,"delta":0.5855,"gamma":0.0042,"vega":2.0255,"theta":-0.0798,"rho":2.0371,"theo":43.6973,"change":1.61,"open":42.28,"high":45.09,"low":42.28,"tick":"down","last_trade_price":43.51,"last_trade_time":"2026-02-18T14:41:47","percent_change":3.84248,"prev_day_close":41.8999996185303},{"option":"SPY260918P00685000","bid":31.78,"bid_size":122.0,"ask":31.86,"ask_size":47.0,"iv":0.1786,"open_interest":11729.0,"volume":459.0,"delta":-0.4398,"gamma":0.0046,"vega":2.0242,"theta":-0.0885,"rho":-1.4647,"theo":31.8577,"change":-1.445,"open":33.0,"high":33.0,"low":30.3,"tick":"up","last_trade_price":31.66,"last_trade_time":"2026-02-18T15:48:55","percent_change":-4.3649,"prev_day_close":33.1049995422363},{"option":"SPY260918C00690000","bid":40.12,"bid_size":43.0,"ask":40.49,"ask_size":43.0,"iv":0.1748,"open_interest":5675.0,"volume":45.0,"delta":0.5648,"gamma":0.0043,"vega":2.0389,"theta":-0.0794,"rho":2.0072,"theo":40.3996,"change":2.09,"open":41.35,"high":41.79,"low":40.75,"tick":"down","last_trade_price":40.75,"last_trade_time":"2026-02-18T15:53:10","percent_change":5.40611,"prev_day_close":38.6599998474121},{"option":"SPY260918P00690000","bid":33.52,"bid_size":121.0,"ask":33.61,"ask_size":136.0,"iv":0.1749,"open_interest":4184.0,"volume":113.0,"delta":-0.463,"gamma":0.0047,"vega":2.0334,"theta":-0.088,"rho":-1.5012,"theo":33.594,"change":-1.395,"open":32.49,"high":34.43,"low":32.21,"tick":"down","last_trade_price":33.52,"last_trade_time":"2026-02-18T16:00:34","percent_change":-3.99542,"prev_day_close":34.9150009155273},{"option":"SPY260918C00695000","bid":37.11,"bid_size":118.0,"ask":37.19,"ask_size":118.0,"iv":0.1713,"open_interest":1137.0,"volume":9.0,"delta":0.5433,"gamma":0.0045,"vega":2.0608,"theta":-0.0787,"rho":1.8942,"theo":37.1927,"change":2.43,"open":37.04,"high":38.62,"low":37.0,"tick":"down","last_trade_price":37.99,"last_trade_time":"2026-02-18T13:29:13","percent_change":6.83352,"prev_day_close":35.5599994659424},{"option":"SPY260918P00695000","bid":35.37,"bid_size":121.0,"ask":35.47,"ask_size":121.0,"iv":0.1713,"open_interest":2200.0,"volume":36.0,"delta":-0.4875,"gamma":0.0049,"vega":2.0384,"theta":-0.0873,"rho":-1.5374,"theo":35.4498,"change":-0.59,"open":36.45,"high":36.6,"low":33.97,"tick":"up","last_trade_price":36.27,"last_trade_time":"2026-02-18T15:29:27","percent_change":-1.60065,"prev_day_close":36.8600006103516},{"option":"SPY260918C00700000","bid":34.05,"bid_size":120.0,"ask":34.12,"ask_size":136.0,"iv":0.1677,"open_interest":6560.0,"volume":96.0,"delta":0.5208,"gamma":0.0046,"vega":2.0681,"theta":-0.0777,"rho":1.8304,"theo":34.1196,"change":1.435,"open":33.0,"high":35.5,"low":33.0,"tick":"down","last_trade_price":34.0,"last_trade_time":"2026-02-18T14:36:08","percent_change":4.40658,"prev_day_close":32.564998626709},{"option":"SPY260918P00700000","bid":37.35,"bid_size":121.0,"ask":37.45,"ask_size":134.0,"iv":0.1678,"open_interest":2575.0,"volume":86.0,"delta":-0.5134,"gamma":0.0051,"vega":2.0349,"theta":-0.0864,"rho":-1.5745,"theo":37.439,"change":-2.025,"open":37.06,"high":37.92,"low":35.72,"tick":"down","last_trade_price":36.9,"last_trade_time":"2026-02-18T15:55:53","percent_change":-5.20231,"prev_day_close":38.9250011444092},{"option":"SPY260918C00705000","bid":31.09,"bid_size":121.0,"ask":31.16,"ask_size":65.0,"iv":0.1642,"open_interest":2770.0,"volume":34.0,"delta":0.4975,"gamma":0.0047,"vega":2.0713,"theta":-0.0764,"rho":1.7846,"theo":31.1625,"change":2.01,"open":32.39,"high":32.53,"low":30.42,"tick":"up","last_trade_price":31.7,"last_trade_time":"2026-02-18T15:54:45","percent_change":6.76996,"prev_day_close":29.6899995803833},{"option":"SPY260918P00705000","bid":39.47,"bid_size":120.0,"ask":39.57,"ask_size":120.0,"iv":0.1642,"open_interest":1071.0,"volume":4.0,"delta":-0.5405,"gamma":0.0053,"vega":2.0179,"theta":-0.0854,"rho":-1.6024,"theo":39.5498,"change":-2.115,"open":39.0,"high":39.03,"low":38.36,"tick":"up","last_trade_price":39.03,"last_trade_time":"2026-02-18T14:03:48","percent_change":-5.14036,"prev_day_close":41.1450004577637},{"option":"SPY260918C00710000","bid":28.26,"bid_size":121.0,"ask":28.33,"ask_size":149.0,"iv":0.161,"open_interest":2899.0,"volume":290.0,"delta":0.4733,"gamma":0.0048,"vega":2.0632,"theta":-0.075,"rho":1.6695,"theo":28.2701,"change":0.575,"open":28.95,"high":29.65,"low":27.51,"tick":"down","last_trade_price":27.51,"last_trade_time":"2026-02-18T15:23:41","percent_change":2.13477,"prev_day_close":26.9349994659424},{"option":"SPY260918P00710000","bid":41.73,"bid_size":117.0,"ask":41.84,"ask_size":117.0,"iv":0.1607,"open_interest":1031.0,"volume":5.0,"delta":-0.569,"gamma":0.0054,"vega":1.9926,"theta":-0.0842,"rho":-1.6169,"theo":41.8152,"change":-2.08,"open":40.14,"high":41.37,"low":40.14,"tick":"up","last_trade_price":41.37,"last_trade_time":"2026-02-18T14:22:17","percent_change":-4.78711,"prev_day_close":43.4500007629394},{"option":"SPY260918C00715000","bid":25.56,"bid_size":123.0,"ask":25.63,"ask_size":142.0,"iv":0.1575,"open_interest":6198.0,"volume":2104.0,"delta":0.4485,"gamma":0.0048,"vega":2.0511,"theta":-0.0731,"rho":1.5948,"theo":25.5799,"change":0.625,"open":26.24,"high":26.83,"low":24.95,"tick":"no_change","last_trade_price":24.95,"last_trade_time":"2026-02-18T15:30:37","percent_change":2.56937,"prev_day_close":24.3250007629395},{"option":"SPY260918P00715000","bid":42.47,"bid_size":10.0,"ask":46.0,"ask_size":10.0,"iv":0.1572,"open_interest":328.0,"volume":6.0,"delta":-0.5991,"gamma":0.0056,"vega":1.9538,"theta":-0.0827,"rho":-1.6249,"theo":44.2536,"change":-2.39,"open":42.75,"high":43.58,"low":42.48,"tick":"up","last_trade_price":43.58,"last_trade_time":"2026-02-18T14:03:50","percent_change":-5.19905,"prev_day_close":45.9700012207031},{"option":"SPY260918C00720000","bid":23.0,"bid_size":126.0,"ask":23.07,"ask_size":157.0,"iv":0.1542,"open_interest":8497.0,"volume":414.0,"delta":0.4232,"gamma":0.0049,"vega":2.0385,"theta":-0.0711,"rho":1.5421,"theo":23.0173,"change":1.65,"open":23.6,"high":24.12,"low":23.5,"tick":"down","last_trade_price":23.5,"last_trade_time":"2026-02-18T14:03:50","percent_change":7.55149,"prev_day_close":21.8499994277954},{"option":"SPY260918P00720000","bid":45.1,"bid_size":10.0,"ask":48.37,"ask_size":10.0,"iv":0.1539,"open_interest":529.0,"volume":12.0,"delta":-0.6303,"gamma":0.0057,"vega":1.9041,"theta":-0.0809,"rho":-1.6179,"theo":46.8639,"change":-1.445,"open":48.3,"high":48.3,"low":44.86,"tick":"up","last_trade_price":47.25,"last_trade_time":"2026-02-18T15:37:44","percent_change":-2.96745,"prev_day_close":48.6949996948242},{"option":"SPY260918C00725000","bid":20.59,"bid_size":129.0,"ask":20.66,"ask_size":162.0,"iv":0.1513,"open_interest":7836.0,"volume":2526.0,"delta":0.3972,"gamma":0.0049,"vega":1.997,"theta":-0.0688,"rho":1.4155,"theo":20.588,"change":1.5,"open":19.83,"high":21.65,"low":19.83,"tick":"down","last_trade_price":21.03,"last_trade_time":"2026-02-18T14:04:30","percent_change":7.68049,"prev_day_close":19.5299997329712},{"option":"SPY260918P00725000","bid":47.91,"bid_size":10.0,"ask":51.15,"ask_size":10.0,"iv":0.1507,"open_interest":522.0,"volume":4.0,"delta":-0.6624,"gamma":0.0058,"vega":1.8363,"theta":-0.0786,"rho":-1.5822,"theo":49.6654,"change":-1.55,"open":48.95,"high":50.08,"low":48.95,"tick":"up","last_trade_price":50.08,"last_trade_time":"2026-02-18T15:37:42","percent_change":-3.00213,"prev_day_close":51.6299991607666},{"option":"SPY260918C00730000","bid":18.34,"bid_size":135.0,"ask":18.4,"ask_size":145.0,"iv":0.1482,"open_interest":46283.0,"volume":431.0,"delta":0.371,"gamma":0.0049,"vega":1.962,"theta":-0.0662,"rho":1.3372,"theo":18.3283,"change":1.11,"open":19.2,"high":19.34,"low":17.81,"tick":"no_change","last_trade_price":18.48,"last_trade_time":"2026-02-18T15:47:16","percent_change":6.39033,"prev_day_close":17.3699998855591},{"option":"SPY260918P00730000","bid":50.93,"bid_size":10.0,"ask":54.25,"ask_size":10.0,"iv":0.1477,"open_interest":729.0,"volume":4.0,"delta":-0.6958,"gamma":0.0059,"vega":1.749,"theta":-0.0759,"rho":-1.5734,"theo":52.6786,"change":-1.645,"open":50.9,"high":53.1,"low":50.9,"tick":"up","last_trade_price":53.1,"last_trade_time":"2026-02-18T15:37:41","percent_change":-3.00484,"prev_day_close":54.7449989318848},{"option":"SPY260918C00735000","bid":16.25,"bid_size":141.0,"ask":16.31,"ask_size":151.0,"iv":0.1454,"open_interest":5346.0,"volume":116.0,"delta":0.3446,"gamma":0.0049,"vega":1.935,"theta":-0.0635,"rho":1.2913,"theo":16.2272,"change":0.68,"open":15.66,"high":17.13,"low":15.66,"tick":"no_change","last_trade_price":16.04,"last_trade_time":"2026-02-18T15:38:54","percent_change":4.42708,"prev_day_close":15.3600001335144},{"option":"SPY260918P00735000","bid":54.15,"bid_size":10.0,"ask":57.41,"ask_size":10.0,"iv":0.1448,"open_interest":387.0,"volume":3.0,"delta":-0.7291,"gamma":0.0059,"vega":1.6537,"theta":-0.0724,"rho":-1.5354,"theo":55.9001,"change":-1.695,"open":56.36,"high":56.36,"low":56.36,"tick":"down","last_trade_price":56.36,"last_trade_time":"2026-02-18T15:37:41","percent_change":-2.91965,"prev_day_close":58.0550003051758},{"option":"SPY260918C00740000","bid":14.33,"bid_size":80.0,"ask":14.38,"ask_size":158.0,"iv":0.1427,"open_interest":3359.0,"volume":402.0,"delta":0.3188,"gamma":0.0048,"vega":1.8528,"theta":-0.0605,"rho":1.1467,"theo":14.3251,"change":0.56,"open":15.12,"high":15.12,"low":14.09,"tick":"no_change","last_trade_price":14.09,"last_trade_time":"2026-02-18T14:54:14","percent_change":4.13895,"prev_day_close":13.5300002098084},{"option":"SPY260918P00740000","bid":57.59,"bid_size":10.0,"ask":60.81,"ask_size":10.0,"iv":0.1421,"open_interest":517.0,"volume":0.0,"delta":-0.7628,"gamma":0.0058,"vega":1.5244,"theta":-0.0681,"rho":-1.472,"theo":59.3519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.0,"last_trade_time":"2026-02-10T13:53:57","percent_change":0.0,"prev_day_close":61.5349998474121},{"option":"SPY260918C00745000","bid":12.56,"bid_size":153.0,"ask":12.61,"ask_size":155.0,"iv":0.1401,"open_interest":9044.0,"volume":4105.0,"delta":0.2932,"gamma":0.0047,"vega":1.8006,"theta":-0.0574,"rho":1.0803,"theo":12.5752,"change":1.425,"open":11.95,"high":13.28,"low":11.95,"tick":"up","last_trade_price":13.28,"last_trade_time":"2026-02-18T13:06:31","percent_change":12.0202,"prev_day_close":11.8550000190735},{"option":"SPY260918P00745000","bid":61.15,"bid_size":5.0,"ask":64.43,"ask_size":10.0,"iv":0.1384,"open_interest":906.0,"volume":0.0,"delta":-0.7955,"gamma":0.0056,"vega":1.4057,"theta":-0.063,"rho":-1.4141,"theo":63.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.12,"last_trade_time":"2026-02-17T12:32:31","percent_change":0.0,"prev_day_close":66.0599975585938},{"option":"SPY260918C00750000","bid":10.97,"bid_size":157.0,"ask":11.02,"ask_size":167.0,"iv":0.138,"open_interest":57646.0,"volume":286.0,"delta":0.268,"gamma":0.0046,"vega":1.7426,"theta":-0.0542,"rho":0.9658,"theo":10.9753,"change":0.67,"open":10.55,"high":11.67,"low":10.51,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:46:28","percent_change":6.48596,"prev_day_close":10.3299999237061},{"option":"SPY260918P00750000","bid":65.02,"bid_size":165.0,"ask":68.6,"ask_size":1.0,"iv":0.1346,"open_interest":1215.0,"volume":1.0,"delta":-0.827,"gamma":0.0054,"vega":1.252,"theta":-0.0568,"rho":-1.3017,"theo":66.8877,"change":-2.835,"open":66.5,"high":66.5,"low":66.5,"tick":"up","last_trade_price":66.5,"last_trade_time":"2026-02-18T15:58:45","percent_change":-4.08884,"prev_day_close":69.3349990844726},{"option":"SPY260918C00755000","bid":9.53,"bid_size":162.0,"ask":9.58,"ask_size":172.0,"iv":0.1357,"open_interest":9721.0,"volume":5209.0,"delta":0.244,"gamma":0.0044,"vega":1.6403,"theta":-0.0508,"rho":0.8902,"theo":9.5589,"change":0.41,"open":9.12,"high":10.16,"low":9.12,"tick":"down","last_trade_price":9.38,"last_trade_time":"2026-02-18T15:37:13","percent_change":4.57079,"prev_day_close":8.96999979019165},{"option":"SPY260918P00755000","bid":69.1,"bid_size":148.0,"ask":72.65,"ask_size":1.0,"iv":0.1351,"open_interest":80.0,"volume":0.0,"delta":-0.857,"gamma":0.0051,"vega":1.1122,"theta":-0.0498,"rho":-1.2356,"theo":70.9496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":66.19,"last_trade_time":"2026-01-29T14:53:05","percent_change":0.0,"prev_day_close":73.6450004577637},{"option":"SPY260918C00760000","bid":8.24,"bid_size":187.0,"ask":8.29,"ask_size":188.0,"iv":0.1339,"open_interest":5897.0,"volume":5.0,"delta":0.2206,"gamma":0.0043,"vega":1.5868,"theta":-0.0474,"rho":0.8492,"theo":8.2681,"change":0.545,"open":8.68,"high":8.74,"low":8.3,"tick":"down","last_trade_price":8.3,"last_trade_time":"2026-02-18T14:31:41","percent_change":7.02772,"prev_day_close":7.75500011444092},{"option":"SPY260918P00760000","bid":73.41,"bid_size":10.0,"ask":76.85,"ask_size":1.0,"iv":0.1331,"open_interest":11.0,"volume":0.0,"delta":-0.8851,"gamma":0.0048,"vega":0.9551,"theta":-0.042,"rho":-1.0907,"theo":75.1978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.65,"last_trade_time":"2026-01-29T10:18:33","percent_change":0.0,"prev_day_close":77.9700012207031},{"option":"SPY260918C00765000","bid":7.1,"bid_size":202.0,"ask":7.14,"ask_size":203.0,"iv":0.1321,"open_interest":10699.0,"volume":3.0,"delta":0.1989,"gamma":0.0041,"vega":1.4638,"theta":-0.0441,"rho":0.7223,"theo":7.1509,"change":0.895,"open":6.8,"high":7.57,"low":6.8,"tick":"up","last_trade_price":7.57,"last_trade_time":"2026-02-18T11:41:48","percent_change":13.4082,"prev_day_close":6.67499995231628},{"option":"SPY260918P00765000","bid":77.85,"bid_size":10.0,"ask":81.29,"ask_size":1.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.9155,"gamma":0.0051,"vega":0.7907,"theta":-0.038,"rho":-0.9609,"theo":79.6121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.24,"last_trade_time":"2025-11-11T15:54:40","percent_change":0.0,"prev_day_close":82.5},{"option":"SPY260918C00770000","bid":6.1,"bid_size":220.0,"ask":6.14,"ask_size":221.0,"iv":0.1305,"open_interest":1971.0,"volume":2.0,"delta":0.1782,"gamma":0.0038,"vega":1.3909,"theta":-0.0407,"rho":0.6725,"theo":6.149,"change":0.5,"open":5.94,"high":6.23,"low":5.94,"tick":"up","last_trade_price":6.23,"last_trade_time":"2026-02-18T14:20:26","percent_change":8.726,"prev_day_close":5.73000001907349},{"option":"SPY260918P00770000","bid":82.49,"bid_size":159.0,"ask":85.9,"ask_size":1.0,"iv":0.131,"open_interest":0.0,"volume":0.0,"delta":-0.9466,"gamma":0.0059,"vega":0.6315,"theta":-0.0379,"rho":-0.7178,"theo":84.1777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.57,"last_trade_time":"2025-12-12T10:47:38","percent_change":0.0,"prev_day_close":87.2249984741211},{"option":"SPY260918C00775000","bid":5.22,"bid_size":240.0,"ask":5.26,"ask_size":241.0,"iv":0.1291,"open_interest":1643.0,"volume":4.0,"delta":0.1588,"gamma":0.0036,"vega":1.3051,"theta":-0.0374,"rho":0.5755,"theo":5.2584,"change":0.11,"open":5.56,"high":5.56,"low":5.02,"tick":"down","last_trade_price":5.02,"last_trade_time":"2026-02-18T15:27:59","percent_change":2.24033,"prev_day_close":4.90999984741211},{"option":"SPY260918P00775000","bid":87.28,"bid_size":10.0,"ask":90.71,"ask_size":1.0,"iv":0.1319,"open_interest":0.0,"volume":0.0,"delta":-0.9711,"gamma":0.0048,"vega":0.3703,"theta":-0.0544,"rho":0.0,"theo":88.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.5,"last_trade_time":"2025-12-10T15:05:42","percent_change":0.0,"prev_day_close":92.0349998474121},{"option":"SPY260918C00780000","bid":4.46,"bid_size":267.0,"ask":4.49,"ask_size":96.0,"iv":0.1278,"open_interest":6230.0,"volume":0.0,"delta":0.1411,"gamma":0.0034,"vega":1.1947,"theta":-0.0342,"rho":0.5236,"theo":4.5003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.38,"last_trade_time":"2026-02-17T14:43:27","percent_change":0.0,"prev_day_close":4.19000005722046},{"option":"SPY260918P00780000","bid":92.25,"bid_size":108.0,"ask":95.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0017,"vega":0.056,"theta":-0.0915,"rho":0.0,"theo":93.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":111.15,"last_trade_time":"2025-10-07T12:49:12","percent_change":0.0,"prev_day_close":97.0650024414062},{"option":"SPY260918C00785000","bid":3.8,"bid_size":299.0,"ask":3.83,"ask_size":215.0,"iv":0.1269,"open_interest":8090.0,"volume":201.0,"delta":0.1244,"gamma":0.0031,"vega":1.1284,"theta":-0.0311,"rho":0.4509,"theo":3.817,"change":0.285,"open":4.0,"high":4.0,"low":3.75,"tick":"up","last_trade_price":3.86,"last_trade_time":"2026-02-18T15:59:00","percent_change":7.97203,"prev_day_close":3.57499992847443},{"option":"SPY260918P00785000","bid":97.22,"bid_size":10.0,"ask":100.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":98.97,"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":102.034999847412},{"option":"SPY260918C00790000","bid":3.23,"bid_size":335.0,"ask":3.27,"ask_size":336.0,"iv":0.1259,"open_interest":9725.0,"volume":221.0,"delta":0.1098,"gamma":0.0029,"vega":1.0111,"theta":-0.0282,"rho":0.4022,"theo":3.2544,"change":0.24,"open":3.48,"high":3.48,"low":3.28,"tick":"down","last_trade_price":3.28,"last_trade_time":"2026-02-18T14:31:41","percent_change":7.89474,"prev_day_close":3.03999996185303},{"option":"SPY260918P00790000","bid":102.25,"bid_size":162.0,"ask":105.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":103.97,"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":107.060001373291},{"option":"SPY260918C00795000","bid":2.75,"bid_size":376.0,"ask":2.78,"ask_size":238.0,"iv":0.1252,"open_interest":7628.0,"volume":1.0,"delta":0.0963,"gamma":0.0026,"vega":0.9416,"theta":-0.0255,"rho":0.375,"theo":2.7582,"change":0.365,"open":2.95,"high":2.95,"low":2.95,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-18T12:30:19","percent_change":14.1199,"prev_day_close":2.58499991893768},{"option":"SPY260918P00795000","bid":107.22,"bid_size":10.0,"ask":110.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":108.97,"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":112.075000762939},{"option":"SPY260918C00800000","bid":2.33,"bid_size":491.0,"ask":2.36,"ask_size":408.0,"iv":0.1245,"open_interest":12687.0,"volume":231.0,"delta":0.0843,"gamma":0.0024,"vega":0.8595,"theta":-0.0229,"rho":0.3065,"theo":2.3394,"change":0.12,"open":2.33,"high":2.49,"low":2.29,"tick":"up","last_trade_price":2.32,"last_trade_time":"2026-02-18T16:00:44","percent_change":5.45454,"prev_day_close":2.20000004768372},{"option":"SPY260918P00800000","bid":112.22,"bid_size":10.0,"ask":115.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.06,"last_trade_time":"2026-01-16T13:49:07","percent_change":0.0,"prev_day_close":117.034999847412},{"option":"SPY260918C00805000","bid":1.98,"bid_size":414.0,"ask":2.0,"ask_size":134.0,"iv":0.124,"open_interest":1253.0,"volume":1.0,"delta":0.0738,"gamma":0.0022,"vega":0.7698,"theta":-0.0206,"rho":0.2776,"theo":1.9865,"change":0.14,"open":2.01,"high":2.01,"low":2.01,"tick":"up","last_trade_price":2.01,"last_trade_time":"2026-02-18T10:02:00","percent_change":7.48663,"prev_day_close":1.87000000476837},{"option":"SPY260918P00805000","bid":117.25,"bid_size":162.0,"ask":120.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":118.97,"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":122.049999237061},{"option":"SPY260918C00810000","bid":1.68,"bid_size":546.0,"ask":1.71,"ask_size":546.0,"iv":0.1238,"open_interest":1291.0,"volume":8.0,"delta":0.0642,"gamma":0.002,"vega":0.7124,"theta":-0.0184,"rho":0.2326,"theo":1.6787,"change":0.215,"open":1.8,"high":1.8,"low":1.8,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-02-18T10:42:22","percent_change":13.5647,"prev_day_close":1.58500003814697},{"option":"SPY260918P00810000","bid":122.25,"bid_size":162.0,"ask":125.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":123.97,"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":127.034996032715},{"option":"SPY260918C00815000","bid":1.43,"bid_size":444.0,"ask":1.45,"ask_size":588.0,"iv":0.1235,"open_interest":2613.0,"volume":0.0,"delta":0.0562,"gamma":0.0018,"vega":0.6375,"theta":-0.0165,"rho":0.2058,"theo":1.4322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.36,"last_trade_time":"2026-02-17T11:30:57","percent_change":0.0,"prev_day_close":1.34500002861023},{"option":"SPY260918P00815000","bid":127.22,"bid_size":10.0,"ask":130.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":128.97,"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":132.074996948242},{"option":"SPY260918C00820000","bid":1.21,"bid_size":598.0,"ask":1.23,"ask_size":436.0,"iv":0.1233,"open_interest":3353.0,"volume":1.0,"delta":0.0488,"gamma":0.0016,"vega":0.5751,"theta":-0.0148,"rho":0.1902,"theo":1.2146,"change":0.125,"open":1.27,"high":1.27,"low":1.27,"tick":"up","last_trade_price":1.27,"last_trade_time":"2026-02-18T13:58:27","percent_change":10.917,"prev_day_close":1.14499998092651},{"option":"SPY260918P00820000","bid":132.22,"bid_size":10.0,"ask":135.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":133.97,"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":137.034996032715},{"option":"SPY260918C00825000","bid":1.03,"bid_size":638.0,"ask":1.05,"ask_size":620.0,"iv":0.1233,"open_interest":1966.0,"volume":1.0,"delta":0.0426,"gamma":0.0014,"vega":0.5244,"theta":-0.0132,"rho":0.1543,"theo":1.0357,"change":0.125,"open":1.1,"high":1.1,"low":1.1,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-18T12:43:15","percent_change":12.8205,"prev_day_close":0.974999994039536},{"option":"SPY260918P00825000","bid":137.22,"bid_size":10.0,"ask":140.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":138.97,"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":142.099998474121},{"option":"SPY260918C00830000","bid":0.88,"bid_size":681.0,"ask":0.9,"ask_size":682.0,"iv":0.1233,"open_interest":544.0,"volume":0.0,"delta":0.0372,"gamma":0.0013,"vega":0.4683,"theta":-0.0118,"rho":0.1376,"theo":0.8874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-17T14:50:47","percent_change":0.0,"prev_day_close":0.8299999833107},{"option":"SPY260918P00830000","bid":142.22,"bid_size":10.0,"ask":145.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":143.97,"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":147.034996032715},{"option":"SPY260918C00835000","bid":0.75,"bid_size":713.0,"ask":0.77,"ask_size":713.0,"iv":0.1236,"open_interest":1474.0,"volume":0.0,"delta":0.0324,"gamma":0.0011,"vega":0.423,"theta":-0.0106,"rho":0.1286,"theo":0.7554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.79,"last_trade_time":"2026-02-13T11:08:37","percent_change":0.0,"prev_day_close":0.71000000834465},{"option":"SPY260918P00835000","bid":147.22,"bid_size":10.0,"ask":150.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":148.97,"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":152.049995422363},{"option":"SPY260918C00840000","bid":0.64,"bid_size":733.0,"ask":0.66,"ask_size":733.0,"iv":0.1237,"open_interest":1437.0,"volume":100.0,"delta":0.0284,"gamma":0.001,"vega":0.3836,"theta":-0.0095,"rho":0.1027,"theo":0.6509,"change":0.09,"open":0.7,"high":0.7,"low":0.7,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T11:31:51","percent_change":14.7541,"prev_day_close":0.610000014305115},{"option":"SPY260918P00840000","bid":152.22,"bid_size":10.0,"ask":155.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":153.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.24,"last_trade_time":"2025-09-10T13:48:44","percent_change":0.0,"prev_day_close":157.074996948242},{"option":"SPY260918C00845000","bid":0.55,"bid_size":751.0,"ask":0.57,"ask_size":751.0,"iv":0.124,"open_interest":1014.0,"volume":0.0,"delta":0.0249,"gamma":0.0009,"vega":0.3436,"theta":-0.0085,"rho":0.0918,"theo":0.5613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-17T10:58:21","percent_change":0.0,"prev_day_close":0.519999980926514},{"option":"SPY260918P00845000","bid":157.22,"bid_size":10.0,"ask":160.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":158.97,"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":162.069999694824},{"option":"SPY260918C00850000","bid":0.47,"bid_size":596.0,"ask":0.49,"ask_size":596.0,"iv":0.1243,"open_interest":3594.0,"volume":103.0,"delta":0.0217,"gamma":0.0008,"vega":0.3081,"theta":-0.0076,"rho":0.0856,"theo":0.4821,"change":0.06,"open":0.51,"high":0.52,"low":0.51,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T12:03:01","percent_change":13.3333,"prev_day_close":0.450000002980232},{"option":"SPY260918P00850000","bid":162.25,"bid_size":162.0,"ask":165.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":163.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.15,"last_trade_time":"2025-10-01T14:27:35","percent_change":0.0,"prev_day_close":167.074996948242},{"option":"SPY260918C00855000","bid":0.41,"bid_size":596.0,"ask":0.42,"ask_size":596.0,"iv":0.1248,"open_interest":364.0,"volume":0.0,"delta":0.019,"gamma":0.0007,"vega":0.2799,"theta":-0.0068,"rho":0.0687,"theo":0.4168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-13T09:55:55","percent_change":0.0,"prev_day_close":0.384999990463257},{"option":"SPY260918P00855000","bid":167.25,"bid_size":162.0,"ask":170.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":168.97,"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":172.034996032715},{"option":"SPY260918C00860000","bid":0.35,"bid_size":767.0,"ask":0.37,"ask_size":767.0,"iv":0.1253,"open_interest":3249.0,"volume":102.0,"delta":0.0168,"gamma":0.0006,"vega":0.2519,"theta":-0.0061,"rho":0.0611,"theo":0.362,"change":0.005,"open":0.34,"high":0.34,"low":0.34,"tick":"no_change","last_trade_price":0.34,"last_trade_time":"2026-02-18T15:36:02","percent_change":1.49253,"prev_day_close":0.33500000834465},{"option":"SPY260918P00860000","bid":172.22,"bid_size":10.0,"ask":175.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":173.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":170.47,"last_trade_time":"2026-01-29T12:24:15","percent_change":0.0,"prev_day_close":177.055000305176},{"option":"SPY260918C00865000","bid":0.3,"bid_size":767.0,"ask":0.32,"ask_size":686.0,"iv":0.1257,"open_interest":457.0,"volume":0.0,"delta":0.0147,"gamma":0.0006,"vega":0.2259,"theta":-0.0055,"rho":0.0563,"theo":0.3145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-13T09:56:06","percent_change":0.0,"prev_day_close":0.290000006556511},{"option":"SPY260918P00865000","bid":177.25,"bid_size":162.0,"ask":180.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":178.97,"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":182.034996032715},{"option":"SPY260918C00870000","bid":0.26,"bid_size":596.0,"ask":0.28,"ask_size":596.0,"iv":0.1264,"open_interest":378.0,"volume":0.0,"delta":0.0129,"gamma":0.0005,"vega":0.2041,"theta":-0.0049,"rho":0.0464,"theo":0.2713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-17T12:13:02","percent_change":0.0,"prev_day_close":0.249999992549419},{"option":"SPY260918P00870000","bid":182.22,"bid_size":10.0,"ask":185.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":183.97,"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":187.07999420166},{"option":"SPY260918C00875000","bid":0.23,"bid_size":767.0,"ask":0.24,"ask_size":193.0,"iv":0.1269,"open_interest":446.0,"volume":2.0,"delta":0.0114,"gamma":0.0004,"vega":0.1844,"theta":-0.0044,"rho":0.0411,"theo":0.2373,"change":0.04,"open":0.26,"high":0.26,"low":0.26,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-18T10:59:12","percent_change":18.1818,"prev_day_close":0.219999998807907},{"option":"SPY260918P00875000","bid":187.25,"bid_size":162.0,"ask":190.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":188.97,"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":192.099998474121},{"option":"SPY260918C00880000","bid":0.2,"bid_size":767.0,"ask":0.21,"ask_size":193.0,"iv":0.1274,"open_interest":5823.0,"volume":0.0,"delta":0.0101,"gamma":0.0004,"vega":0.1663,"theta":-0.004,"rho":0.0371,"theo":0.2075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-13T11:07:31","percent_change":0.0,"prev_day_close":0.190000005066395},{"option":"SPY260918P00880000","bid":192.25,"bid_size":162.0,"ask":195.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":193.97,"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":197.07999420166},{"option":"SPY260918C00885000","bid":0.17,"bid_size":767.0,"ask":0.19,"ask_size":686.0,"iv":0.1282,"open_interest":4138.0,"volume":0.0,"delta":0.0088,"gamma":0.0004,"vega":0.1493,"theta":-0.0036,"rho":0.0346,"theo":0.1806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-13T09:57:13","percent_change":0.0,"prev_day_close":0.170000001788139},{"option":"SPY260918P00885000","bid":197.22,"bid_size":10.0,"ask":200.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":198.97,"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":202.055000305176},{"option":"SPY260918C00890000","bid":0.15,"bid_size":596.0,"ask":0.17,"ask_size":596.0,"iv":0.1291,"open_interest":420.0,"volume":50.0,"delta":0.0078,"gamma":0.0003,"vega":0.1352,"theta":-0.0032,"rho":0.028,"theo":0.158,"change":0.01,"open":0.16,"high":0.16,"low":0.16,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:43:35","percent_change":6.66667,"prev_day_close":0.149999998509884},{"option":"SPY260918P00890000","bid":202.24,"bid_size":162.0,"ask":205.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":203.97,"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":207.099998474121},{"option":"SPY260918C00895000","bid":0.13,"bid_size":767.0,"ask":0.15,"ask_size":596.0,"iv":0.1296,"open_interest":1156.0,"volume":0.0,"delta":0.007,"gamma":0.0003,"vega":0.1226,"theta":-0.0029,"rho":0.025,"theo":0.1395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-17T10:33:00","percent_change":0.0,"prev_day_close":0.129999998956919},{"option":"SPY260918P00895000","bid":207.25,"bid_size":162.0,"ask":210.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":208.97,"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":212.07999420166},{"option":"SPY260918C00900000","bid":0.12,"bid_size":478.0,"ask":0.13,"ask_size":596.0,"iv":0.1305,"open_interest":5837.0,"volume":3.0,"delta":0.0062,"gamma":0.0003,"vega":0.1108,"theta":-0.0026,"rho":0.0226,"theo":0.1226,"change":-0.01,"open":0.12,"high":0.12,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:42:55","percent_change":-8.33333,"prev_day_close":0.119999997317791},{"option":"SPY260918P00900000","bid":212.25,"bid_size":162.0,"ask":215.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0915,"rho":0.0,"theo":213.97,"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":217.069999694824},{"option":"SPY260930C00470000","bid":225.97,"bid_size":10.0,"ask":229.07,"ask_size":10.0,"iv":0.3368,"open_interest":2.0,"volume":2.0,"delta":0.9509,"gamma":0.0006,"vega":0.5667,"theta":-0.0113,"rho":2.4311,"theo":227.4267,"change":4.78,"open":229.47,"high":229.47,"low":229.39,"tick":"down","last_trade_price":229.39,"last_trade_time":"2026-02-18T12:18:52","percent_change":2.12813,"prev_day_close":224.610000610352},{"option":"SPY260930P00470000","bid":4.22,"bid_size":248.0,"ask":4.25,"ask_size":258.0,"iv":0.3352,"open_interest":1077.0,"volume":1.0,"delta":-0.0519,"gamma":0.0006,"vega":0.5772,"theta":-0.0413,"rho":-0.2292,"theo":4.2246,"change":-0.215,"open":4.09,"high":4.09,"low":4.09,"tick":"down","last_trade_price":4.09,"last_trade_time":"2026-02-18T10:25:41","percent_change":-4.99419,"prev_day_close":4.3050000667572},{"option":"SPY260930C00475000","bid":221.01,"bid_size":1.0,"ask":224.37,"ask_size":10.0,"iv":0.3304,"open_interest":0.0,"volume":0.0,"delta":0.9484,"gamma":0.0006,"vega":0.5868,"theta":-0.013,"rho":2.4487,"theo":222.7175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.895004272461},{"option":"SPY260930P00475000","bid":4.4,"bid_size":246.0,"ask":4.43,"ask_size":256.0,"iv":0.3309,"open_interest":517.0,"volume":0.0,"delta":-0.0544,"gamma":0.0006,"vega":0.5998,"theta":-0.0424,"rho":-0.2399,"theo":4.4064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-17T13:39:56","percent_change":0.0,"prev_day_close":4.49000000953674},{"option":"SPY260930C00480000","bid":216.31,"bid_size":1.0,"ask":219.67,"ask_size":10.0,"iv":0.3263,"open_interest":1.0,"volume":0.0,"delta":0.9458,"gamma":0.0006,"vega":0.6073,"theta":-0.0147,"rho":2.4659,"theo":218.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":196.63,"last_trade_time":"2025-11-20T15:11:15","percent_change":0.0,"prev_day_close":215.160003662109},{"option":"SPY260930P00480000","bid":4.59,"bid_size":79.0,"ask":4.62,"ask_size":256.0,"iv":0.3267,"open_interest":691.0,"volume":101.0,"delta":-0.0571,"gamma":0.0007,"vega":0.6244,"theta":-0.0435,"rho":-0.2517,"theo":4.5978,"change":-0.285,"open":4.4,"high":4.4,"low":4.38,"tick":"no_change","last_trade_price":4.4,"last_trade_time":"2026-02-18T13:12:29","percent_change":-6.08324,"prev_day_close":4.68499994277954},{"option":"SPY260930C00485000","bid":211.56,"bid_size":1.0,"ask":214.98,"ask_size":10.0,"iv":0.3216,"open_interest":1.0,"volume":0.0,"delta":0.9431,"gamma":0.0007,"vega":0.6282,"theta":-0.0164,"rho":2.4826,"theo":213.3223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.1,"last_trade_time":"2025-12-12T10:46:26","percent_change":0.0,"prev_day_close":210.470001220703},{"option":"SPY260930P00485000","bid":4.78,"bid_size":246.0,"ask":4.82,"ask_size":256.0,"iv":0.3225,"open_interest":172.0,"volume":0.0,"delta":-0.0599,"gamma":0.0007,"vega":0.6488,"theta":-0.0446,"rho":-0.2645,"theo":4.7986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.11,"last_trade_time":"2026-02-17T09:39:43","percent_change":0.0,"prev_day_close":4.8899998664856},{"option":"SPY260930C00490000","bid":206.87,"bid_size":1.0,"ask":210.29,"ask_size":10.0,"iv":0.3175,"open_interest":1.0,"volume":0.0,"delta":0.9402,"gamma":0.0007,"vega":0.6493,"theta":-0.0181,"rho":2.4989,"theo":208.6374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.45,"last_trade_time":"2025-11-06T11:03:07","percent_change":0.0,"prev_day_close":205.779998779297},{"option":"SPY260930P00490000","bid":4.99,"bid_size":256.0,"ask":5.03,"ask_size":246.0,"iv":0.3183,"open_interest":329.0,"volume":100.0,"delta":-0.0628,"gamma":0.0007,"vega":0.6727,"theta":-0.0457,"rho":-0.2771,"theo":5.0072,"change":-0.3,"open":4.81,"high":4.81,"low":4.78,"tick":"up","last_trade_price":4.81,"last_trade_time":"2026-02-18T13:12:09","percent_change":-5.87084,"prev_day_close":5.1100001335144},{"option":"SPY260930C00495000","bid":202.19,"bid_size":1.0,"ask":205.61,"ask_size":10.0,"iv":0.3134,"open_interest":12.0,"volume":0.0,"delta":0.9372,"gamma":0.0007,"vega":0.6704,"theta":-0.0199,"rho":2.515,"theo":203.9616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.66,"last_trade_time":"2025-11-21T14:09:11","percent_change":0.0,"prev_day_close":201.120002746582},{"option":"SPY260930P00495000","bid":5.21,"bid_size":256.0,"ask":5.25,"ask_size":246.0,"iv":0.3143,"open_interest":302.0,"volume":2.0,"delta":-0.0659,"gamma":0.0008,"vega":0.698,"theta":-0.0469,"rho":-0.2898,"theo":5.231,"change":-0.16,"open":5.18,"high":5.18,"low":5.18,"tick":"up","last_trade_price":5.18,"last_trade_time":"2026-02-18T14:03:45","percent_change":-2.99626,"prev_day_close":5.34000015258789},{"option":"SPY260930C00500000","bid":197.83,"bid_size":10.0,"ask":200.95,"ask_size":10.0,"iv":0.3116,"open_interest":38.0,"volume":0.0,"delta":0.9341,"gamma":0.0008,"vega":0.6985,"theta":-0.0217,"rho":2.5308,"theo":199.2952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.77,"last_trade_time":"2026-01-23T12:57:42","percent_change":0.0,"prev_day_close":196.459999084473},{"option":"SPY260930P00500000","bid":5.45,"bid_size":80.0,"ask":5.48,"ask_size":246.0,"iv":0.3102,"open_interest":821.0,"volume":0.0,"delta":-0.0691,"gamma":0.0008,"vega":0.723,"theta":-0.048,"rho":-0.3036,"theo":5.4613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-17T11:19:39","percent_change":0.0,"prev_day_close":5.57999992370606},{"option":"SPY260930C00505000","bid":193.16,"bid_size":10.0,"ask":196.29,"ask_size":10.0,"iv":0.3075,"open_interest":22.0,"volume":0.0,"delta":0.9308,"gamma":0.0008,"vega":0.7336,"theta":-0.0235,"rho":2.5465,"theo":194.6386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.96,"last_trade_time":"2025-12-31T15:41:23","percent_change":0.0,"prev_day_close":191.810005187988},{"option":"SPY260930P00505000","bid":5.69,"bid_size":256.0,"ask":5.73,"ask_size":246.0,"iv":0.3062,"open_interest":397.0,"volume":0.0,"delta":-0.0726,"gamma":0.0008,"vega":0.7489,"theta":-0.0492,"rho":-0.3169,"theo":5.7062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.23,"last_trade_time":"2026-02-11T10:01:20","percent_change":0.0,"prev_day_close":5.82999992370606},{"option":"SPY260930C00510000","bid":188.23,"bid_size":1.0,"ask":191.66,"ask_size":10.0,"iv":0.3015,"open_interest":8.0,"volume":0.0,"delta":0.9272,"gamma":0.0009,"vega":0.7636,"theta":-0.0253,"rho":2.5573,"theo":190.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.32,"last_trade_time":"2026-01-29T09:50:53","percent_change":0.0,"prev_day_close":187.190002441406},{"option":"SPY260930P00510000","bid":5.95,"bid_size":256.0,"ask":5.99,"ask_size":246.0,"iv":0.3023,"open_interest":492.0,"volume":3.0,"delta":-0.0762,"gamma":0.0009,"vega":0.7762,"theta":-0.0504,"rho":-0.3318,"theo":5.9636,"change":-0.105,"open":6.0,"high":6.0,"low":6.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T09:41:06","percent_change":-1.7199,"prev_day_close":6.10500001907349},{"option":"SPY260930C00515000","bid":183.61,"bid_size":1.0,"ask":187.03,"ask_size":10.0,"iv":0.2977,"open_interest":4.0,"volume":0.0,"delta":0.9235,"gamma":0.0009,"vega":0.7901,"theta":-0.0272,"rho":2.5696,"theo":185.3786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.19,"last_trade_time":"2026-02-02T10:10:58","percent_change":0.0,"prev_day_close":182.569999694824},{"option":"SPY260930P00515000","bid":6.23,"bid_size":80.0,"ask":6.26,"ask_size":246.0,"iv":0.2985,"open_interest":150.0,"volume":0.0,"delta":-0.08,"gamma":0.0009,"vega":0.8067,"theta":-0.0517,"rho":-0.348,"theo":6.2347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.33,"last_trade_time":"2026-02-12T11:07:14","percent_change":0.0,"prev_day_close":6.3899998664856},{"option":"SPY260930C00520000","bid":179.04,"bid_size":1.0,"ask":182.43,"ask_size":10.0,"iv":0.2941,"open_interest":15.0,"volume":0.0,"delta":0.9196,"gamma":0.001,"vega":0.8172,"theta":-0.0291,"rho":2.5811,"theo":180.7709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.0,"last_trade_time":"2026-01-12T15:05:21","percent_change":0.0,"prev_day_close":177.970001220703},{"option":"SPY260930P00520000","bid":6.51,"bid_size":156.0,"ask":6.55,"ask_size":146.0,"iv":0.2946,"open_interest":72.0,"volume":0.0,"delta":-0.084,"gamma":0.001,"vega":0.8392,"theta":-0.053,"rho":-0.3662,"theo":6.5241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.53,"last_trade_time":"2026-02-17T10:13:48","percent_change":0.0,"prev_day_close":6.69000005722046},{"option":"SPY260930C00525000","bid":174.68,"bid_size":10.0,"ask":177.83,"ask_size":10.0,"iv":0.2917,"open_interest":2.0,"volume":0.0,"delta":0.9155,"gamma":0.001,"vega":0.8446,"theta":-0.031,"rho":2.5919,"theo":176.1776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":173.0,"last_trade_time":"2025-12-16T15:28:06","percent_change":0.0,"prev_day_close":173.394996643066},{"option":"SPY260930P00525000","bid":6.82,"bid_size":156.0,"ask":6.86,"ask_size":146.0,"iv":0.2908,"open_interest":217.0,"volume":0.0,"delta":-0.0883,"gamma":0.001,"vega":0.87,"theta":-0.0543,"rho":-0.3844,"theo":6.8288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-17T16:07:03","percent_change":0.0,"prev_day_close":7.00999999046326},{"option":"SPY260930C00530000","bid":169.86,"bid_size":5.0,"ask":173.26,"ask_size":10.0,"iv":0.2865,"open_interest":61.0,"volume":4.0,"delta":0.9111,"gamma":0.0011,"vega":0.872,"theta":-0.0329,"rho":2.6022,"theo":171.5995,"change":2.195,"open":171.08,"high":171.08,"low":171.02,"tick":"down","last_trade_price":171.02,"last_trade_time":"2026-02-18T14:45:11","percent_change":1.30016,"prev_day_close":168.825004577637},{"option":"SPY260930P00530000","bid":7.14,"bid_size":156.0,"ask":7.18,"ask_size":146.0,"iv":0.287,"open_interest":196.0,"volume":0.0,"delta":-0.0928,"gamma":0.0011,"vega":0.9021,"theta":-0.0556,"rho":-0.4023,"theo":7.1512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.24,"last_trade_time":"2026-02-17T09:57:07","percent_change":0.0,"prev_day_close":7.34500002861023},{"option":"SPY260930C00535000","bid":165.29,"bid_size":1.0,"ask":168.69,"ask_size":10.0,"iv":0.2831,"open_interest":4.0,"volume":0.0,"delta":0.9065,"gamma":0.0011,"vega":0.9049,"theta":-0.0349,"rho":2.6122,"theo":167.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.03,"last_trade_time":"2026-01-05T12:39:01","percent_change":0.0,"prev_day_close":164.269996643066},{"option":"SPY260930P00535000","bid":7.48,"bid_size":156.0,"ask":7.52,"ask_size":146.0,"iv":0.2833,"open_interest":266.0,"volume":0.0,"delta":-0.0975,"gamma":0.0011,"vega":0.9339,"theta":-0.057,"rho":-0.4211,"theo":7.4918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.03,"last_trade_time":"2026-02-17T13:03:41","percent_change":0.0,"prev_day_close":7.69999980926514},{"option":"SPY260930C00540000","bid":160.75,"bid_size":1.0,"ask":164.15,"ask_size":10.0,"iv":0.2796,"open_interest":28.0,"volume":0.0,"delta":0.9017,"gamma":0.0012,"vega":0.9492,"theta":-0.0369,"rho":2.6219,"theo":162.4897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.48,"last_trade_time":"2026-02-17T11:19:48","percent_change":0.0,"prev_day_close":159.75},{"option":"SPY260930P00540000","bid":7.84,"bid_size":156.0,"ask":7.88,"ask_size":146.0,"iv":0.2796,"open_interest":295.0,"volume":3.0,"delta":-0.1025,"gamma":0.0012,"vega":0.9662,"theta":-0.0584,"rho":-0.4408,"theo":7.8512,"change":-0.025,"open":8.05,"high":8.05,"low":8.05,"tick":"down","last_trade_price":8.05,"last_trade_time":"2026-02-18T09:30:39","percent_change":-0.309601,"prev_day_close":8.0750002861023},{"option":"SPY260930C00545000","bid":156.17,"bid_size":1.0,"ask":159.63,"ask_size":10.0,"iv":0.2753,"open_interest":5.0,"volume":1.0,"delta":0.8966,"gamma":0.0012,"vega":0.9856,"theta":-0.0389,"rho":2.6254,"theo":157.9699,"change":1.265,"open":156.5,"high":156.5,"low":156.5,"tick":"up","last_trade_price":156.5,"last_trade_time":"2026-02-18T09:38:52","percent_change":0.814893,"prev_day_close":155.235000610352},{"option":"SPY260930P00545000","bid":8.22,"bid_size":156.0,"ask":8.26,"ask_size":146.0,"iv":0.276,"open_interest":62.0,"volume":0.0,"delta":-0.1077,"gamma":0.0013,"vega":1.0006,"theta":-0.0598,"rho":-0.4624,"theo":8.2296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.83,"last_trade_time":"2026-02-13T10:30:12","percent_change":0.0,"prev_day_close":8.46499967575073},{"option":"SPY260930C00550000","bid":151.67,"bid_size":1.0,"ask":155.14,"ask_size":10.0,"iv":0.2717,"open_interest":30.0,"volume":0.0,"delta":0.8912,"gamma":0.0013,"vega":1.0187,"theta":-0.0409,"rho":2.6305,"theo":153.4735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":160.94,"last_trade_time":"2026-02-10T09:45:44","percent_change":0.0,"prev_day_close":150.764999389648},{"option":"SPY260930P00550000","bid":8.62,"bid_size":156.0,"ask":8.66,"ask_size":146.0,"iv":0.2725,"open_interest":300.0,"volume":14.0,"delta":-0.1133,"gamma":0.0013,"vega":1.0396,"theta":-0.0612,"rho":-0.4851,"theo":8.6285,"change":-0.035,"open":8.28,"high":8.9,"low":8.25,"tick":"down","last_trade_price":8.85,"last_trade_time":"2026-02-18T15:30:37","percent_change":-0.39392,"prev_day_close":8.88499975204468},{"option":"SPY260930C00555000","bid":147.2,"bid_size":1.0,"ask":150.66,"ask_size":10.0,"iv":0.2682,"open_interest":15.0,"volume":0.0,"delta":0.8855,"gamma":0.0014,"vega":1.0524,"theta":-0.0429,"rho":2.6344,"theo":148.9975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.32,"last_trade_time":"2026-02-03T09:43:09","percent_change":0.0,"prev_day_close":146.294998168945},{"option":"SPY260930P00555000","bid":9.04,"bid_size":145.0,"ask":9.09,"ask_size":155.0,"iv":0.2689,"open_interest":95.0,"volume":1.0,"delta":-0.1191,"gamma":0.0014,"vega":1.0787,"theta":-0.0626,"rho":-0.511,"theo":9.052,"change":-0.085,"open":9.24,"high":9.24,"low":9.24,"tick":"up","last_trade_price":9.24,"last_trade_time":"2026-02-18T09:39:51","percent_change":-0.911531,"prev_day_close":9.3250002861023},{"option":"SPY260930C00560000","bid":142.74,"bid_size":1.0,"ask":146.21,"ask_size":10.0,"iv":0.2647,"open_interest":10.0,"volume":0.0,"delta":0.8795,"gamma":0.0014,"vega":1.086,"theta":-0.0449,"rho":2.6375,"theo":144.5424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.68,"last_trade_time":"2026-02-17T13:59:39","percent_change":0.0,"prev_day_close":141.219993591309},{"option":"SPY260930P00560000","bid":9.49,"bid_size":72.0,"ask":9.53,"ask_size":79.0,"iv":0.2654,"open_interest":527.0,"volume":12.0,"delta":-0.1253,"gamma":0.0015,"vega":1.1165,"theta":-0.064,"rho":-0.5334,"theo":9.5014,"change":0.005,"open":9.67,"high":9.8,"low":9.6,"tick":"up","last_trade_price":9.8,"last_trade_time":"2026-02-18T15:22:04","percent_change":0.0510457,"prev_day_close":9.79500007629394},{"option":"SPY260930C00565000","bid":138.31,"bid_size":1.0,"ask":141.77,"ask_size":10.0,"iv":0.2613,"open_interest":6.0,"volume":0.0,"delta":0.8732,"gamma":0.0015,"vega":1.1191,"theta":-0.047,"rho":2.64,"theo":140.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":139.3,"last_trade_time":"2026-01-21T10:19:15","percent_change":0.0,"prev_day_close":137.455001831055},{"option":"SPY260930P00565000","bid":9.96,"bid_size":145.0,"ask":10.01,"ask_size":155.0,"iv":0.2619,"open_interest":407.0,"volume":1.0,"delta":-0.1317,"gamma":0.0015,"vega":1.1541,"theta":-0.0655,"rho":-0.5596,"theo":9.97,"change":-0.645,"open":9.64,"high":9.64,"low":9.64,"tick":"down","last_trade_price":9.64,"last_trade_time":"2026-02-18T10:10:24","percent_change":-6.27127,"prev_day_close":10.2850003242493},{"option":"SPY260930C00570000","bid":133.89,"bid_size":1.0,"ask":137.37,"ask_size":10.0,"iv":0.2596,"open_interest":77.0,"volume":0.0,"delta":0.8666,"gamma":0.0016,"vega":1.1698,"theta":-0.049,"rho":2.6423,"theo":135.6963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.76,"last_trade_time":"2026-02-10T09:50:19","percent_change":0.0,"prev_day_close":133.069999694824},{"option":"SPY260930P00570000","bid":10.45,"bid_size":145.0,"ask":10.5,"ask_size":78.0,"iv":0.2584,"open_interest":173.0,"volume":2.0,"delta":-0.1386,"gamma":0.0016,"vega":1.1917,"theta":-0.0669,"rho":-0.5873,"theo":10.4746,"change":-0.8,"open":10.0,"high":10.0,"low":10.0,"tick":"down","last_trade_price":10.0,"last_trade_time":"2026-02-18T13:17:47","percent_change":-7.40741,"prev_day_close":10.8000001907349},{"option":"SPY260930C00575000","bid":129.49,"bid_size":1.0,"ask":132.99,"ask_size":10.0,"iv":0.2563,"open_interest":28.0,"volume":0.0,"delta":0.8596,"gamma":0.0016,"vega":1.2149,"theta":-0.051,"rho":2.6382,"theo":131.3152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.04,"last_trade_time":"2026-02-05T11:55:07","percent_change":0.0,"prev_day_close":128.70499420166},{"option":"SPY260930P00575000","bid":10.98,"bid_size":145.0,"ask":11.03,"ask_size":155.0,"iv":0.255,"open_interest":252.0,"volume":0.0,"delta":-0.1457,"gamma":0.0017,"vega":1.2303,"theta":-0.0684,"rho":-0.6149,"theo":10.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.21,"last_trade_time":"2026-02-17T14:03:50","percent_change":0.0,"prev_day_close":11.3449997901916},{"option":"SPY260930C00580000","bid":125.14,"bid_size":1.0,"ask":128.64,"ask_size":10.0,"iv":0.253,"open_interest":5.0,"volume":0.0,"delta":0.8523,"gamma":0.0017,"vega":1.2532,"theta":-0.053,"rho":2.6348,"theo":126.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":130.26,"last_trade_time":"2025-12-10T13:42:39","percent_change":0.0,"prev_day_close":124.375},{"option":"SPY260930P00580000","bid":11.53,"bid_size":145.0,"ask":11.58,"ask_size":155.0,"iv":0.2517,"open_interest":111.0,"volume":2.0,"delta":-0.1533,"gamma":0.0018,"vega":1.2757,"theta":-0.0698,"rho":-0.6438,"theo":11.5426,"change":-0.775,"open":11.15,"high":11.15,"low":11.15,"tick":"no_change","last_trade_price":11.15,"last_trade_time":"2026-02-18T10:07:02","percent_change":-6.49895,"prev_day_close":11.9249997138977},{"option":"SPY260930C00585000","bid":120.83,"bid_size":1.0,"ask":124.32,"ask_size":10.0,"iv":0.248,"open_interest":128.0,"volume":6.0,"delta":0.8446,"gamma":0.0018,"vega":1.2918,"theta":-0.055,"rho":2.6299,"theo":122.6447,"change":2.175,"open":122.27,"high":122.27,"low":122.22,"tick":"down","last_trade_price":122.22,"last_trade_time":"2026-02-18T14:45:11","percent_change":1.81182,"prev_day_close":120.044998168945},{"option":"SPY260930P00585000","bid":12.11,"bid_size":144.0,"ask":12.17,"ask_size":154.0,"iv":0.2482,"open_interest":59.0,"volume":0.0,"delta":-0.1613,"gamma":0.0019,"vega":1.3211,"theta":-0.0713,"rho":-0.6767,"theo":12.1326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.15,"last_trade_time":"2026-02-17T10:35:42","percent_change":0.0,"prev_day_close":12.5350003242493},{"option":"SPY260930C00590000","bid":116.53,"bid_size":1.0,"ask":120.02,"ask_size":10.0,"iv":0.2443,"open_interest":13.0,"volume":0.0,"delta":0.8365,"gamma":0.0019,"vega":1.3299,"theta":-0.057,"rho":2.6239,"theo":118.3493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":126.81,"last_trade_time":"2026-02-09T12:30:46","percent_change":0.0,"prev_day_close":115.805000305176},{"option":"SPY260930P00590000","bid":12.73,"bid_size":142.0,"ask":12.78,"ask_size":152.0,"iv":0.2448,"open_interest":690.0,"volume":11.0,"delta":-0.1697,"gamma":0.002,"vega":1.3626,"theta":-0.0727,"rho":-0.7077,"theo":12.7497,"change":-0.905,"open":12.2,"high":12.27,"low":12.2,"tick":"up","last_trade_price":12.27,"last_trade_time":"2026-02-18T12:08:29","percent_change":-6.86907,"prev_day_close":13.1749997138977},{"option":"SPY260930C00594000","bid":113.84,"bid_size":5.0,"ask":116.12,"ask_size":5.0,"iv":0.2424,"open_interest":1.0,"volume":0.0,"delta":0.8297,"gamma":0.002,"vega":1.3596,"theta":-0.0585,"rho":2.6188,"theo":114.9324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.73,"last_trade_time":"2026-02-13T15:51:23","percent_change":0.0,"prev_day_close":112.425003051758},{"option":"SPY260930P00594000","bid":13.24,"bid_size":142.0,"ask":13.3,"ask_size":142.0,"iv":0.2421,"open_interest":245.0,"volume":0.0,"delta":-0.1767,"gamma":0.002,"vega":1.3956,"theta":-0.0738,"rho":-0.7366,"theo":13.2652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.11,"last_trade_time":"2026-02-13T09:59:07","percent_change":0.0,"prev_day_close":13.710000038147},{"option":"SPY260930C00595000","bid":112.99,"bid_size":5.0,"ask":115.27,"ask_size":5.0,"iv":0.2416,"open_interest":69.0,"volume":0.0,"delta":0.828,"gamma":0.002,"vega":1.3692,"theta":-0.0589,"rho":2.6174,"theo":114.0809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.71,"last_trade_time":"2026-02-11T11:32:22","percent_change":0.0,"prev_day_close":111.569999694824},{"option":"SPY260930P00595000","bid":13.37,"bid_size":141.0,"ask":13.43,"ask_size":151.0,"iv":0.2414,"open_interest":104.0,"volume":14.0,"delta":-0.1785,"gamma":0.002,"vega":1.4037,"theta":-0.0741,"rho":-0.7432,"theo":13.3978,"change":-1.03,"open":12.84,"high":12.84,"low":12.82,"tick":"no_change","last_trade_price":12.82,"last_trade_time":"2026-02-18T13:17:10","percent_change":-7.43682,"prev_day_close":13.8499999046326},{"option":"SPY260930C00596000","bid":112.14,"bid_size":5.0,"ask":114.41,"ask_size":5.0,"iv":0.241,"open_interest":0.0,"volume":0.0,"delta":0.8263,"gamma":0.002,"vega":1.3806,"theta":-0.0593,"rho":2.6162,"theo":113.2304,"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":110.735000610352},{"option":"SPY260930P00596000","bid":13.51,"bid_size":142.0,"ask":13.56,"ask_size":76.0,"iv":0.2407,"open_interest":24.0,"volume":0.0,"delta":-0.1804,"gamma":0.0021,"vega":1.4119,"theta":-0.0743,"rho":-0.7493,"theo":13.5304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.39,"last_trade_time":"2026-02-13T09:59:07","percent_change":0.0,"prev_day_close":13.9900002479553},{"option":"SPY260930C00597000","bid":111.3,"bid_size":5.0,"ask":113.56,"ask_size":5.0,"iv":0.2403,"open_interest":8.0,"volume":0.0,"delta":0.8245,"gamma":0.002,"vega":1.3922,"theta":-0.0597,"rho":2.6148,"theo":112.3809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.84,"last_trade_time":"2026-02-17T10:44:27","percent_change":0.0,"prev_day_close":109.889999389648},{"option":"SPY260930P00597000","bid":13.64,"bid_size":141.0,"ask":13.7,"ask_size":141.0,"iv":0.2401,"open_interest":9.0,"volume":0.0,"delta":-0.1822,"gamma":0.0021,"vega":1.4201,"theta":-0.0746,"rho":-0.7555,"theo":13.6648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.06,"last_trade_time":"2026-01-22T15:00:01","percent_change":0.0,"prev_day_close":14.1300001144409},{"option":"SPY260930C00598000","bid":110.45,"bid_size":5.0,"ask":112.71,"ask_size":5.0,"iv":0.2397,"open_interest":1.0,"volume":0.0,"delta":0.8227,"gamma":0.002,"vega":1.4039,"theta":-0.0601,"rho":2.6136,"theo":111.5325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.1,"last_trade_time":"2025-10-17T14:41:56","percent_change":0.0,"prev_day_close":109.049999237061},{"option":"SPY260930P00598000","bid":13.78,"bid_size":156.0,"ask":13.84,"ask_size":156.0,"iv":0.2394,"open_interest":5353.0,"volume":0.0,"delta":-0.184,"gamma":0.0021,"vega":1.4283,"theta":-0.0749,"rho":-0.7618,"theo":13.8005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.2,"last_trade_time":"2026-02-17T09:45:52","percent_change":0.0,"prev_day_close":14.2699999809265},{"option":"SPY260930C00599000","bid":109.61,"bid_size":5.0,"ask":111.86,"ask_size":5.0,"iv":0.239,"open_interest":3.0,"volume":0.0,"delta":0.8209,"gamma":0.0021,"vega":1.4157,"theta":-0.0604,"rho":2.6122,"theo":110.6851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.32,"last_trade_time":"2026-02-05T11:27:53","percent_change":0.0,"prev_day_close":108.209999084473},{"option":"SPY260930P00599000","bid":13.92,"bid_size":76.0,"ask":13.97,"ask_size":141.0,"iv":0.2387,"open_interest":50.0,"volume":0.0,"delta":-0.1859,"gamma":0.0021,"vega":1.4365,"theta":-0.0751,"rho":-0.7693,"theo":13.9374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.39,"last_trade_time":"2026-01-15T16:01:15","percent_change":0.0,"prev_day_close":14.414999961853},{"option":"SPY260930C00600000","bid":108.77,"bid_size":5.0,"ask":111.01,"ask_size":5.0,"iv":0.2382,"open_interest":1258.0,"volume":1.0,"delta":0.8191,"gamma":0.0021,"vega":1.4278,"theta":-0.0608,"rho":2.6109,"theo":109.8388,"change":2.99,"open":110.33,"high":110.33,"low":110.33,"tick":"down","last_trade_price":110.33,"last_trade_time":"2026-02-18T15:51:32","percent_change":2.78554,"prev_day_close":107.340000152588},{"option":"SPY260930P00600000","bid":14.06,"bid_size":77.0,"ask":14.11,"ask_size":151.0,"iv":0.2381,"open_interest":1315.0,"volume":49.0,"delta":-0.1878,"gamma":0.0021,"vega":1.4448,"theta":-0.0754,"rho":-0.7764,"theo":14.0745,"change":-0.465,"open":14.27,"high":14.49,"low":13.5,"tick":"up","last_trade_price":14.09,"last_trade_time":"2026-02-18T16:02:15","percent_change":-3.19478,"prev_day_close":14.5549998283386},{"option":"SPY260930C00601000","bid":107.94,"bid_size":5.0,"ask":110.16,"ask_size":5.0,"iv":0.2376,"open_interest":4.0,"volume":0.0,"delta":0.8173,"gamma":0.0021,"vega":1.4367,"theta":-0.0612,"rho":2.6047,"theo":108.9968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.84,"last_trade_time":"2026-02-09T09:37:40","percent_change":0.0,"prev_day_close":106.540000915527},{"option":"SPY260930P00601000","bid":14.2,"bid_size":76.0,"ask":14.25,"ask_size":141.0,"iv":0.2374,"open_interest":40.0,"volume":0.0,"delta":-0.1897,"gamma":0.0022,"vega":1.4533,"theta":-0.0757,"rho":-0.783,"theo":14.2148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.65,"last_trade_time":"2026-02-11T09:30:01","percent_change":0.0,"prev_day_close":14.7049999237061},{"option":"SPY260930C00602000","bid":107.1,"bid_size":5.0,"ask":109.32,"ask_size":5.0,"iv":0.2369,"open_interest":1.0,"volume":0.0,"delta":0.8154,"gamma":0.0021,"vega":1.4449,"theta":-0.0616,"rho":2.6023,"theo":108.1568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.2,"last_trade_time":"2025-12-11T15:25:23","percent_change":0.0,"prev_day_close":105.699996948242},{"option":"SPY260930P00602000","bid":14.34,"bid_size":76.0,"ask":14.39,"ask_size":76.0,"iv":0.2367,"open_interest":33.0,"volume":0.0,"delta":-0.1916,"gamma":0.0022,"vega":1.4618,"theta":-0.0759,"rho":-0.7902,"theo":14.3555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.97,"last_trade_time":"2026-02-05T14:44:00","percent_change":0.0,"prev_day_close":14.8499999046326},{"option":"SPY260930C00603000","bid":106.26,"bid_size":5.0,"ask":108.47,"ask_size":5.0,"iv":0.2362,"open_interest":4.0,"volume":0.0,"delta":0.8136,"gamma":0.0021,"vega":1.4531,"theta":-0.0619,"rho":2.5998,"theo":107.318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.74,"last_trade_time":"2025-10-03T13:02:43","percent_change":0.0,"prev_day_close":104.865001678467},{"option":"SPY260930P00603000","bid":14.48,"bid_size":140.0,"ask":14.54,"ask_size":140.0,"iv":0.2361,"open_interest":35.0,"volume":0.0,"delta":-0.1935,"gamma":0.0022,"vega":1.4703,"theta":-0.0762,"rho":-0.7974,"theo":14.4975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.04,"last_trade_time":"2026-02-12T09:34:39","percent_change":0.0,"prev_day_close":15.0},{"option":"SPY260930C00604000","bid":105.43,"bid_size":5.0,"ask":107.63,"ask_size":5.0,"iv":0.2355,"open_interest":3.0,"volume":0.0,"delta":0.8117,"gamma":0.0022,"vega":1.4613,"theta":-0.0623,"rho":2.5973,"theo":106.4805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.0,"last_trade_time":"2025-10-17T14:29:25","percent_change":0.0,"prev_day_close":104.034999847412},{"option":"SPY260930P00604000","bid":14.62,"bid_size":140.0,"ask":14.68,"ask_size":140.0,"iv":0.2355,"open_interest":46.0,"volume":0.0,"delta":-0.1953,"gamma":0.0022,"vega":1.4794,"theta":-0.0764,"rho":-0.8044,"theo":14.6323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.88,"last_trade_time":"2026-02-13T09:31:25","percent_change":0.0,"prev_day_close":15.1500000953674},{"option":"SPY260930C00605000","bid":104.59,"bid_size":5.0,"ask":106.79,"ask_size":5.0,"iv":0.2347,"open_interest":10.0,"volume":0.0,"delta":0.8098,"gamma":0.0022,"vega":1.4696,"theta":-0.0627,"rho":2.5947,"theo":105.6443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.35,"last_trade_time":"2025-12-16T10:24:46","percent_change":0.0,"prev_day_close":103.190002441406},{"option":"SPY260930P00605000","bid":14.77,"bid_size":150.0,"ask":14.83,"ask_size":150.0,"iv":0.2348,"open_interest":51.0,"volume":0.0,"delta":-0.1973,"gamma":0.0022,"vega":1.4896,"theta":-0.0767,"rho":-0.8123,"theo":14.7768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.15,"last_trade_time":"2026-02-17T09:59:30","percent_change":0.0,"prev_day_close":15.3050003051758},{"option":"SPY260930C00606000","bid":103.76,"bid_size":5.0,"ask":105.95,"ask_size":5.0,"iv":0.2341,"open_interest":3.0,"volume":0.0,"delta":0.8078,"gamma":0.0022,"vega":1.4778,"theta":-0.063,"rho":2.592,"theo":104.8093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.64,"last_trade_time":"2025-11-20T15:54:22","percent_change":0.0,"prev_day_close":102.375},{"option":"SPY260930P00606000","bid":14.92,"bid_size":76.0,"ask":14.97,"ask_size":30.0,"iv":0.2341,"open_interest":7.0,"volume":0.0,"delta":-0.1993,"gamma":0.0023,"vega":1.4998,"theta":-0.077,"rho":-0.82,"theo":14.9227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.51,"last_trade_time":"2026-02-03T15:59:04","percent_change":0.0,"prev_day_close":15.4549999237061},{"option":"SPY260930C00607000","bid":102.93,"bid_size":5.0,"ask":105.11,"ask_size":5.0,"iv":0.2334,"open_interest":3.0,"volume":0.0,"delta":0.8059,"gamma":0.0022,"vega":1.486,"theta":-0.0634,"rho":2.5893,"theo":103.9756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":109.44,"last_trade_time":"2026-01-05T13:46:07","percent_change":0.0,"prev_day_close":101.520000457764},{"option":"SPY260930P00607000","bid":15.06,"bid_size":140.0,"ask":15.12,"ask_size":76.0,"iv":0.2335,"open_interest":32.0,"volume":0.0,"delta":-0.2013,"gamma":0.0023,"vega":1.5099,"theta":-0.0772,"rho":-0.8242,"theo":15.07,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.95,"last_trade_time":"2026-01-30T13:09:33","percent_change":0.0,"prev_day_close":15.6100001335144},{"option":"SPY260930C00608000","bid":102.1,"bid_size":5.0,"ask":104.27,"ask_size":5.0,"iv":0.2327,"open_interest":1.0,"volume":0.0,"delta":0.804,"gamma":0.0022,"vega":1.4942,"theta":-0.0637,"rho":2.5865,"theo":103.1431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.0,"last_trade_time":"2026-01-13T10:36:19","percent_change":0.0,"prev_day_close":100.685001373291},{"option":"SPY260930P00608000","bid":15.21,"bid_size":140.0,"ask":15.27,"ask_size":76.0,"iv":0.2328,"open_interest":18.0,"volume":0.0,"delta":-0.2033,"gamma":0.0023,"vega":1.5199,"theta":-0.0775,"rho":-0.835,"theo":15.2196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.8,"last_trade_time":"2026-02-06T13:15:54","percent_change":0.0,"prev_day_close":15.7649998664856},{"option":"SPY260930C00609000","bid":101.27,"bid_size":5.0,"ask":103.43,"ask_size":5.0,"iv":0.232,"open_interest":11.0,"volume":0.0,"delta":0.802,"gamma":0.0023,"vega":1.5025,"theta":-0.0641,"rho":2.5836,"theo":102.312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.25,"last_trade_time":"2025-11-12T10:39:15","percent_change":0.0,"prev_day_close":99.9249992370606},{"option":"SPY260930P00609000","bid":15.37,"bid_size":75.0,"ask":15.42,"ask_size":30.0,"iv":0.2321,"open_interest":73.0,"volume":0.0,"delta":-0.2054,"gamma":0.0023,"vega":1.5294,"theta":-0.0777,"rho":-0.8415,"theo":15.3715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.47,"last_trade_time":"2026-01-28T10:44:26","percent_change":0.0,"prev_day_close":15.9250001907349},{"option":"SPY260930C00610000","bid":100.45,"bid_size":5.0,"ask":102.59,"ask_size":5.0,"iv":0.2312,"open_interest":418.0,"volume":1.0,"delta":0.8,"gamma":0.0023,"vega":1.5107,"theta":-0.0644,"rho":2.5806,"theo":101.4821,"change":4.39,"open":103.44,"high":103.44,"low":103.44,"tick":"up","last_trade_price":103.44,"last_trade_time":"2026-02-18T11:16:53","percent_change":4.43211,"prev_day_close":99.0499992370606},{"option":"SPY260930P00610000","bid":15.52,"bid_size":149.0,"ask":15.58,"ask_size":149.0,"iv":0.2314,"open_interest":202.0,"volume":0.0,"delta":-0.2075,"gamma":0.0024,"vega":1.5386,"theta":-0.078,"rho":-0.8477,"theo":15.5247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.87,"last_trade_time":"2026-02-17T09:31:45","percent_change":0.0,"prev_day_close":16.0799999237061},{"option":"SPY260930C00611000","bid":99.62,"bid_size":5.0,"ask":101.76,"ask_size":5.0,"iv":0.2306,"open_interest":1.0,"volume":0.0,"delta":0.798,"gamma":0.0023,"vega":1.5188,"theta":-0.0648,"rho":2.5775,"theo":100.6536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.19,"last_trade_time":"2025-10-21T15:57:13","percent_change":0.0,"prev_day_close":98.2299995422363},{"option":"SPY260930P00611000","bid":15.67,"bid_size":139.0,"ask":15.73,"ask_size":139.0,"iv":0.2308,"open_interest":11.0,"volume":0.0,"delta":-0.2096,"gamma":0.0024,"vega":1.5476,"theta":-0.0782,"rho":-0.8561,"theo":15.6794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.25,"last_trade_time":"2026-02-03T15:59:04","percent_change":0.0,"prev_day_close":16.2449998855591},{"option":"SPY260930C00612000","bid":98.8,"bid_size":5.0,"ask":100.92,"ask_size":5.0,"iv":0.23,"open_interest":2.0,"volume":0.0,"delta":0.7959,"gamma":0.0023,"vega":1.527,"theta":-0.0651,"rho":2.5744,"theo":99.8264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.28,"last_trade_time":"2025-12-09T09:56:54","percent_change":0.0,"prev_day_close":97.4099998474121},{"option":"SPY260930P00612000","bid":15.83,"bid_size":139.0,"ask":15.89,"ask_size":139.0,"iv":0.23,"open_interest":17.0,"volume":0.0,"delta":-0.2117,"gamma":0.0024,"vega":1.5563,"theta":-0.0785,"rho":-0.868,"theo":15.8359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.74,"last_trade_time":"2026-02-11T11:00:52","percent_change":0.0,"prev_day_close":16.4050006866455},{"option":"SPY260930C00613000","bid":97.98,"bid_size":5.0,"ask":100.09,"ask_size":5.0,"iv":0.2292,"open_interest":2.0,"volume":0.0,"delta":0.7939,"gamma":0.0023,"vega":1.5351,"theta":-0.0655,"rho":2.5712,"theo":99.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.11,"last_trade_time":"2025-12-09T12:49:54","percent_change":0.0,"prev_day_close":96.5799980163574},{"option":"SPY260930P00613000","bid":15.99,"bid_size":75.0,"ask":16.04,"ask_size":30.0,"iv":0.2293,"open_interest":20.0,"volume":0.0,"delta":-0.214,"gamma":0.0024,"vega":1.5648,"theta":-0.0787,"rho":-0.875,"theo":16.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.6,"last_trade_time":"2026-01-28T09:40:19","percent_change":0.0,"prev_day_close":16.5650005340576},{"option":"SPY260930C00614000","bid":97.15,"bid_size":5.0,"ask":99.26,"ask_size":5.0,"iv":0.2286,"open_interest":1.0,"volume":0.0,"delta":0.7918,"gamma":0.0024,"vega":1.5432,"theta":-0.0658,"rho":2.568,"theo":98.176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.03,"last_trade_time":"2026-02-12T15:50:22","percent_change":0.0,"prev_day_close":95.7749977111816},{"option":"SPY260930P00614000","bid":16.14,"bid_size":139.0,"ask":16.2,"ask_size":30.0,"iv":0.2286,"open_interest":22.0,"volume":0.0,"delta":-0.2161,"gamma":0.0024,"vega":1.5729,"theta":-0.079,"rho":-0.8818,"theo":16.1637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-13T11:11:58","percent_change":0.0,"prev_day_close":16.7350006103516},{"option":"SPY260930C00615000","bid":96.33,"bid_size":5.0,"ask":98.43,"ask_size":5.0,"iv":0.2278,"open_interest":124.0,"volume":0.0,"delta":0.7897,"gamma":0.0024,"vega":1.5512,"theta":-0.0662,"rho":2.5647,"theo":97.3527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":94.36,"last_trade_time":"2026-02-05T11:40:07","percent_change":0.0,"prev_day_close":94.9599990844726},{"option":"SPY260930P00615000","bid":16.31,"bid_size":75.0,"ask":16.37,"ask_size":148.0,"iv":0.228,"open_interest":175.0,"volume":5.0,"delta":-0.2183,"gamma":0.0025,"vega":1.5818,"theta":-0.0792,"rho":-0.8895,"theo":16.3249,"change":-0.065,"open":16.78,"high":16.83,"low":15.63,"tick":"up","last_trade_price":16.83,"last_trade_time":"2026-02-18T15:24:15","percent_change":-0.384732,"prev_day_close":16.8950004577637},{"option":"SPY260930C00616000","bid":95.52,"bid_size":5.0,"ask":97.61,"ask_size":5.0,"iv":0.2272,"open_interest":1.0,"volume":0.0,"delta":0.7876,"gamma":0.0024,"vega":1.5592,"theta":-0.0665,"rho":2.5614,"theo":96.5309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.03,"last_trade_time":"2026-02-04T15:24:54","percent_change":0.0,"prev_day_close":94.1549987792969},{"option":"SPY260930P00616000","bid":16.47,"bid_size":138.0,"ask":16.53,"ask_size":138.0,"iv":0.2273,"open_interest":2.0,"volume":0.0,"delta":-0.2205,"gamma":0.0025,"vega":1.5908,"theta":-0.0794,"rho":-0.8968,"theo":16.4874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.74,"last_trade_time":"2026-01-15T16:01:15","percent_change":0.0,"prev_day_close":17.0650005340576},{"option":"SPY260930C00617000","bid":94.7,"bid_size":5.0,"ask":96.78,"ask_size":5.0,"iv":0.2265,"open_interest":15.0,"volume":0.0,"delta":0.7855,"gamma":0.0024,"vega":1.5671,"theta":-0.0668,"rho":2.5581,"theo":95.7103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.9,"last_trade_time":"2025-11-18T09:36:03","percent_change":0.0,"prev_day_close":93.3450012207031},{"option":"SPY260930P00617000","bid":16.63,"bid_size":138.0,"ask":16.69,"ask_size":138.0,"iv":0.2266,"open_interest":3.0,"volume":0.0,"delta":-0.2226,"gamma":0.0025,"vega":1.5992,"theta":-0.0796,"rho":-0.9047,"theo":16.6413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.97,"last_trade_time":"2026-02-09T13:46:42","percent_change":0.0,"prev_day_close":17.2300004959106},{"option":"SPY260930C00618000","bid":93.89,"bid_size":5.0,"ask":95.96,"ask_size":5.0,"iv":0.2258,"open_interest":4.0,"volume":0.0,"delta":0.7833,"gamma":0.0024,"vega":1.5749,"theta":-0.0672,"rho":2.5548,"theo":94.8911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.86,"last_trade_time":"2026-02-12T16:00:43","percent_change":0.0,"prev_day_close":92.504997253418},{"option":"SPY260930P00618000","bid":16.8,"bid_size":74.0,"ask":16.85,"ask_size":30.0,"iv":0.226,"open_interest":9.0,"volume":0.0,"delta":-0.2248,"gamma":0.0025,"vega":1.6081,"theta":-0.0799,"rho":-0.9143,"theo":16.8066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.16,"last_trade_time":"2026-02-02T15:27:10","percent_change":0.0,"prev_day_close":17.4050006866455},{"option":"SPY260930C00619000","bid":93.07,"bid_size":5.0,"ask":95.13,"ask_size":5.0,"iv":0.2252,"open_interest":1.0,"volume":0.0,"delta":0.7812,"gamma":0.0025,"vega":1.5826,"theta":-0.0675,"rho":2.5514,"theo":94.0732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.32,"last_trade_time":"2026-01-05T13:13:57","percent_change":0.0,"prev_day_close":91.7199974060059},{"option":"SPY260930P00619000","bid":16.96,"bid_size":138.0,"ask":17.02,"ask_size":74.0,"iv":0.2252,"open_interest":711.0,"volume":0.0,"delta":-0.2273,"gamma":0.0026,"vega":1.6167,"theta":-0.0801,"rho":-0.9232,"theo":16.9843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.4,"last_trade_time":"2026-02-10T09:36:29","percent_change":0.0,"prev_day_close":17.5799999237061},{"option":"SPY260930C00620000","bid":92.26,"bid_size":5.0,"ask":94.31,"ask_size":5.0,"iv":0.2244,"open_interest":934.0,"volume":9.0,"delta":0.779,"gamma":0.0025,"vega":1.5903,"theta":-0.0678,"rho":2.5481,"theo":93.2566,"change":3.37,"open":93.44,"high":94.25,"low":93.44,"tick":"up","last_trade_price":94.25,"last_trade_time":"2026-02-18T10:30:58","percent_change":3.70819,"prev_day_close":90.8800010681152},{"option":"SPY260930P00620000","bid":17.13,"bid_size":138.0,"ask":17.19,"ask_size":74.0,"iv":0.2246,"open_interest":195.0,"volume":1.0,"delta":-0.2294,"gamma":0.0026,"vega":1.6244,"theta":-0.0803,"rho":-0.9306,"theo":17.143,"change":-1.235,"open":16.52,"high":16.52,"low":16.52,"tick":"down","last_trade_price":16.52,"last_trade_time":"2026-02-18T12:06:11","percent_change":-6.95579,"prev_day_close":17.7550001144409},{"option":"SPY260930C00621000","bid":91.45,"bid_size":5.0,"ask":93.49,"ask_size":5.0,"iv":0.2238,"open_interest":0.0,"volume":0.0,"delta":0.7768,"gamma":0.0025,"vega":1.5979,"theta":-0.0681,"rho":2.5448,"theo":92.4414,"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":90.0900001525879},{"option":"SPY260930P00621000","bid":17.3,"bid_size":138.0,"ask":17.36,"ask_size":74.0,"iv":0.2238,"open_interest":23.0,"volume":0.0,"delta":-0.2319,"gamma":0.0026,"vega":1.633,"theta":-0.0806,"rho":-0.9384,"theo":17.3238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.06,"last_trade_time":"2026-02-17T15:54:36","percent_change":0.0,"prev_day_close":17.9349994659424},{"option":"SPY260930C00622000","bid":90.65,"bid_size":5.0,"ask":92.67,"ask_size":5.0,"iv":0.2231,"open_interest":1.0,"volume":0.0,"delta":0.7745,"gamma":0.0025,"vega":1.6089,"theta":-0.0684,"rho":2.5414,"theo":91.6274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.43,"last_trade_time":"2026-01-14T15:51:42","percent_change":0.0,"prev_day_close":89.2750015258789},{"option":"SPY260930P00622000","bid":17.47,"bid_size":136.0,"ask":17.53,"ask_size":30.0,"iv":0.2232,"open_interest":9.0,"volume":0.0,"delta":-0.234,"gamma":0.0026,"vega":1.6406,"theta":-0.0808,"rho":-0.9461,"theo":17.4851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.63,"last_trade_time":"2026-02-02T13:11:05","percent_change":0.0,"prev_day_close":18.1149997711182},{"option":"SPY260930C00623000","bid":89.84,"bid_size":5.0,"ask":91.86,"ask_size":5.0,"iv":0.2224,"open_interest":1.0,"volume":0.0,"delta":0.7723,"gamma":0.0026,"vega":1.621,"theta":-0.0688,"rho":2.5381,"theo":90.8148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.86,"last_trade_time":"2025-10-20T11:08:11","percent_change":0.0,"prev_day_close":88.4850006103516},{"option":"SPY260930P00623000","bid":17.65,"bid_size":136.0,"ask":17.71,"ask_size":136.0,"iv":0.2225,"open_interest":88.0,"volume":0.0,"delta":-0.2364,"gamma":0.0026,"vega":1.6488,"theta":-0.081,"rho":-0.9549,"theo":17.6584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.0,"last_trade_time":"2026-02-13T12:59:33","percent_change":0.0,"prev_day_close":18.2950000762939},{"option":"SPY260930C00624000","bid":89.03,"bid_size":6.0,"ask":91.04,"ask_size":6.0,"iv":0.2217,"open_interest":0.0,"volume":0.0,"delta":0.77,"gamma":0.0026,"vega":1.6332,"theta":-0.0691,"rho":2.5348,"theo":90.0034,"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":87.6900024414062},{"option":"SPY260930P00624000","bid":17.82,"bid_size":136.0,"ask":17.88,"ask_size":30.0,"iv":0.2218,"open_interest":6.0,"volume":0.0,"delta":-0.2389,"gamma":0.0027,"vega":1.6576,"theta":-0.0812,"rho":-0.9634,"theo":17.8438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.93,"last_trade_time":"2026-02-06T11:11:27","percent_change":0.0,"prev_day_close":18.4750003814697},{"option":"SPY260930C00625000","bid":87.38,"bid_size":10.0,"ask":90.89,"ask_size":10.0,"iv":0.2209,"open_interest":248.0,"volume":0.0,"delta":0.7677,"gamma":0.0026,"vega":1.6456,"theta":-0.0694,"rho":2.5315,"theo":89.1934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.81,"last_trade_time":"2026-02-13T09:45:01","percent_change":0.0,"prev_day_close":86.8800010681152},{"option":"SPY260930P00625000","bid":18.0,"bid_size":136.0,"ask":18.06,"ask_size":74.0,"iv":0.2212,"open_interest":618.0,"volume":2.0,"delta":-0.2413,"gamma":0.0027,"vega":1.6659,"theta":-0.0814,"rho":-0.9716,"theo":18.0189,"change":-1.285,"open":17.28,"high":17.37,"low":17.28,"tick":"up","last_trade_price":17.37,"last_trade_time":"2026-02-18T12:32:11","percent_change":-6.88824,"prev_day_close":18.6550006866455},{"option":"SPY260930C00626000","bid":86.57,"bid_size":10.0,"ask":90.08,"ask_size":10.0,"iv":0.2204,"open_interest":5.0,"volume":0.0,"delta":0.7654,"gamma":0.0026,"vega":1.6572,"theta":-0.0697,"rho":2.5236,"theo":88.3855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.15,"last_trade_time":"2026-01-08T12:25:47","percent_change":0.0,"prev_day_close":86.1100006103516},{"option":"SPY260930P00626000","bid":18.18,"bid_size":136.0,"ask":18.24,"ask_size":74.0,"iv":0.2205,"open_interest":120.0,"volume":0.0,"delta":-0.2436,"gamma":0.0027,"vega":1.6738,"theta":-0.0816,"rho":-0.9797,"theo":18.1872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.57,"last_trade_time":"2026-02-05T09:30:29","percent_change":0.0,"prev_day_close":18.8449993133545},{"option":"SPY260930C00627000","bid":85.77,"bid_size":10.0,"ask":89.28,"ask_size":10.0,"iv":0.2197,"open_interest":4.0,"volume":0.0,"delta":0.7631,"gamma":0.0026,"vega":1.6655,"theta":-0.07,"rho":2.519,"theo":87.5827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.81,"last_trade_time":"2026-01-07T10:06:23","percent_change":0.0,"prev_day_close":85.2599983215332},{"option":"SPY260930P00627000","bid":18.36,"bid_size":136.0,"ask":18.42,"ask_size":30.0,"iv":0.2198,"open_interest":39.0,"volume":0.0,"delta":-0.246,"gamma":0.0027,"vega":1.6821,"theta":-0.0818,"rho":-0.9881,"theo":18.3666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.75,"last_trade_time":"2026-01-29T10:14:03","percent_change":0.0,"prev_day_close":19.0349998474121},{"option":"SPY260930C00628000","bid":84.96,"bid_size":10.0,"ask":88.47,"ask_size":10.0,"iv":0.219,"open_interest":5.0,"volume":0.0,"delta":0.7607,"gamma":0.0027,"vega":1.6737,"theta":-0.0703,"rho":2.5144,"theo":86.7813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.5,"last_trade_time":"2025-11-21T15:30:31","percent_change":0.0,"prev_day_close":84.4899978637695},{"option":"SPY260930P00628000","bid":18.54,"bid_size":136.0,"ask":18.61,"ask_size":136.0,"iv":0.2192,"open_interest":6.0,"volume":0.0,"delta":-0.2485,"gamma":0.0028,"vega":1.691,"theta":-0.082,"rho":-0.9967,"theo":18.5477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.96,"last_trade_time":"2026-02-06T13:21:37","percent_change":0.0,"prev_day_close":19.2250003814697},{"option":"SPY260930C00629000","bid":84.16,"bid_size":10.0,"ask":87.67,"ask_size":10.0,"iv":0.2183,"open_interest":215.0,"volume":0.0,"delta":0.7583,"gamma":0.0027,"vega":1.6819,"theta":-0.0706,"rho":2.5097,"theo":85.9815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":93.52,"last_trade_time":"2026-01-09T09:54:13","percent_change":0.0,"prev_day_close":83.7000007629394},{"option":"SPY260930P00629000","bid":18.73,"bid_size":73.0,"ask":18.79,"ask_size":135.0,"iv":0.2185,"open_interest":3.0,"volume":0.0,"delta":-0.251,"gamma":0.0028,"vega":1.7002,"theta":-0.0822,"rho":-1.0023,"theo":18.7303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.33,"last_trade_time":"2026-01-15T12:21:50","percent_change":0.0,"prev_day_close":19.414999961853},{"option":"SPY260930C00630000","bid":83.36,"bid_size":10.0,"ask":86.88,"ask_size":10.0,"iv":0.2175,"open_interest":590.0,"volume":2.0,"delta":0.7559,"gamma":0.0027,"vega":1.6901,"theta":-0.0708,"rho":2.5049,"theo":85.1833,"change":3.6,"open":86.11,"high":86.51,"low":86.11,"tick":"up","last_trade_price":86.51,"last_trade_time":"2026-02-18T10:14:51","percent_change":4.34206,"prev_day_close":82.9099998474121},{"option":"SPY260930P00630000","bid":18.91,"bid_size":135.0,"ask":18.97,"ask_size":30.0,"iv":0.2177,"open_interest":483.0,"volume":0.0,"delta":-0.2536,"gamma":0.0028,"vega":1.7111,"theta":-0.0824,"rho":-1.0087,"theo":18.9253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.46,"last_trade_time":"2026-02-17T10:49:45","percent_change":0.0,"prev_day_close":19.6099996566772},{"option":"SPY260930C00631000","bid":82.57,"bid_size":10.0,"ask":86.08,"ask_size":10.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.7535,"gamma":0.0027,"vega":1.6982,"theta":-0.0711,"rho":2.5,"theo":84.3866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.39,"last_trade_time":"2026-01-20T14:47:04","percent_change":0.0,"prev_day_close":82.1349983215332},{"option":"SPY260930P00631000","bid":19.1,"bid_size":135.0,"ask":19.16,"ask_size":30.0,"iv":0.2171,"open_interest":8.0,"volume":0.0,"delta":-0.256,"gamma":0.0028,"vega":1.7207,"theta":-0.0826,"rho":-1.0171,"theo":19.102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.32,"last_trade_time":"2026-01-20T10:41:39","percent_change":0.0,"prev_day_close":19.8050003051758},{"option":"SPY260930C00632000","bid":81.77,"bid_size":10.0,"ask":85.28,"ask_size":10.0,"iv":0.2162,"open_interest":53.0,"volume":0.0,"delta":0.751,"gamma":0.0028,"vega":1.7064,"theta":-0.0714,"rho":2.495,"theo":83.5915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.85,"last_trade_time":"2026-01-05T13:10:25","percent_change":0.0,"prev_day_close":81.3400001525879},{"option":"SPY260930P00632000","bid":19.29,"bid_size":135.0,"ask":19.35,"ask_size":30.0,"iv":0.2164,"open_interest":18.0,"volume":0.0,"delta":-0.2586,"gamma":0.0029,"vega":1.7305,"theta":-0.0828,"rho":-1.0267,"theo":19.2952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.23,"last_trade_time":"2026-02-02T13:10:55","percent_change":0.0,"prev_day_close":20.0050001144409},{"option":"SPY260930C00633000","bid":80.98,"bid_size":10.0,"ask":84.49,"ask_size":10.0,"iv":0.2155,"open_interest":197.0,"volume":0.0,"delta":0.7486,"gamma":0.0028,"vega":1.7145,"theta":-0.0717,"rho":2.4899,"theo":82.7981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.94,"last_trade_time":"2026-01-29T12:23:24","percent_change":0.0,"prev_day_close":80.5449981689453},{"option":"SPY260930P00633000","bid":19.48,"bid_size":135.0,"ask":19.54,"ask_size":30.0,"iv":0.2157,"open_interest":6.0,"volume":0.0,"delta":-0.2612,"gamma":0.0029,"vega":1.7387,"theta":-0.0829,"rho":-1.0389,"theo":19.4828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.54,"last_trade_time":"2026-01-16T11:57:17","percent_change":0.0,"prev_day_close":20.1949996948242},{"option":"SPY260930C00634000","bid":80.19,"bid_size":10.0,"ask":83.7,"ask_size":10.0,"iv":0.2148,"open_interest":103.0,"volume":0.0,"delta":0.7461,"gamma":0.0028,"vega":1.7226,"theta":-0.0719,"rho":2.4847,"theo":82.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.69,"last_trade_time":"2026-01-07T10:23:53","percent_change":0.0,"prev_day_close":79.7700004577637},{"option":"SPY260930P00634000","bid":19.67,"bid_size":135.0,"ask":19.74,"ask_size":135.0,"iv":0.215,"open_interest":66.0,"volume":0.0,"delta":-0.2638,"gamma":0.0029,"vega":1.7481,"theta":-0.0831,"rho":-1.0478,"theo":19.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.31,"last_trade_time":"2026-02-05T12:29:27","percent_change":0.0,"prev_day_close":20.3950004577637},{"option":"SPY260930C00635000","bid":79.4,"bid_size":10.0,"ask":82.91,"ask_size":10.0,"iv":0.214,"open_interest":496.0,"volume":0.0,"delta":0.7436,"gamma":0.0028,"vega":1.7306,"theta":-0.0722,"rho":2.4794,"theo":81.2161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.65,"last_trade_time":"2026-02-05T11:10:57","percent_change":0.0,"prev_day_close":78.9700012207031},{"option":"SPY260930P00635000","bid":19.87,"bid_size":135.0,"ask":19.93,"ask_size":30.0,"iv":0.2143,"open_interest":61.0,"volume":3.0,"delta":-0.2666,"gamma":0.0029,"vega":1.7579,"theta":-0.0833,"rho":-1.0544,"theo":19.8826,"change":-1.38,"open":19.22,"high":19.22,"low":19.22,"tick":"down","last_trade_price":19.22,"last_trade_time":"2026-02-18T12:44:45","percent_change":-6.69903,"prev_day_close":20.5999994277954},{"option":"SPY260930C00636000","bid":78.61,"bid_size":10.0,"ask":82.13,"ask_size":10.0,"iv":0.2134,"open_interest":112.0,"volume":0.0,"delta":0.741,"gamma":0.0028,"vega":1.7386,"theta":-0.0725,"rho":2.474,"theo":80.4276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.13,"last_trade_time":"2026-02-05T15:54:32","percent_change":0.0,"prev_day_close":78.2050018310547},{"option":"SPY260930P00636000","bid":20.06,"bid_size":134.0,"ask":20.13,"ask_size":72.0,"iv":0.2137,"open_interest":30.0,"volume":0.0,"delta":-0.2691,"gamma":0.003,"vega":1.7659,"theta":-0.0835,"rho":-1.068,"theo":20.0695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.57,"last_trade_time":"2026-02-10T15:42:04","percent_change":0.0,"prev_day_close":20.8100004196167},{"option":"SPY260930C00637000","bid":77.83,"bid_size":10.0,"ask":81.34,"ask_size":10.0,"iv":0.2127,"open_interest":111.0,"volume":0.0,"delta":0.7385,"gamma":0.0029,"vega":1.7466,"theta":-0.0727,"rho":2.4686,"theo":79.6407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.6,"last_trade_time":"2026-01-27T11:57:52","percent_change":0.0,"prev_day_close":77.4199981689453},{"option":"SPY260930P00637000","bid":20.26,"bid_size":134.0,"ask":20.33,"ask_size":134.0,"iv":0.2129,"open_interest":73.0,"volume":0.0,"delta":-0.272,"gamma":0.003,"vega":1.7738,"theta":-0.0836,"rho":-1.0778,"theo":20.2825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.94,"last_trade_time":"2026-01-30T13:08:28","percent_change":0.0,"prev_day_close":21.0149993896484},{"option":"SPY260930C00638000","bid":77.04,"bid_size":10.0,"ask":80.56,"ask_size":10.0,"iv":0.212,"open_interest":120.0,"volume":0.0,"delta":0.7359,"gamma":0.0029,"vega":1.7544,"theta":-0.073,"rho":2.463,"theo":78.8556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.16,"last_trade_time":"2026-01-05T13:10:30","percent_change":0.0,"prev_day_close":76.6500015258789},{"option":"SPY260930P00638000","bid":20.46,"bid_size":134.0,"ask":20.53,"ask_size":72.0,"iv":0.2123,"open_interest":4.0,"volume":0.0,"delta":-0.2746,"gamma":0.003,"vega":1.781,"theta":-0.0838,"rho":-1.0858,"theo":20.4717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.16,"last_trade_time":"2026-01-30T12:04:07","percent_change":0.0,"prev_day_close":21.2250003814697},{"option":"SPY260930C00639000","bid":76.26,"bid_size":10.0,"ask":79.78,"ask_size":10.0,"iv":0.2113,"open_interest":545.0,"volume":0.0,"delta":0.7333,"gamma":0.0029,"vega":1.7622,"theta":-0.0732,"rho":2.4575,"theo":78.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.87,"last_trade_time":"2026-01-27T11:03:27","percent_change":0.0,"prev_day_close":75.875},{"option":"SPY260930P00639000","bid":20.67,"bid_size":72.0,"ask":20.74,"ask_size":134.0,"iv":0.2116,"open_interest":55.0,"volume":0.0,"delta":-0.2773,"gamma":0.003,"vega":1.7889,"theta":-0.084,"rho":-1.096,"theo":20.6752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.36,"last_trade_time":"2026-02-05T12:29:27","percent_change":0.0,"prev_day_close":21.4349994659424},{"option":"SPY260930C00640000","bid":75.48,"bid_size":10.0,"ask":79.0,"ask_size":10.0,"iv":0.2106,"open_interest":627.0,"volume":2.0,"delta":0.7306,"gamma":0.003,"vega":1.7699,"theta":-0.0734,"rho":2.4518,"theo":77.2904,"change":1.985,"open":77.13,"high":77.13,"low":77.06,"tick":"down","last_trade_price":77.06,"last_trade_time":"2026-02-18T14:45:11","percent_change":2.64402,"prev_day_close":75.0750007629394},{"option":"SPY260930P00640000","bid":20.87,"bid_size":134.0,"ask":20.94,"ask_size":134.0,"iv":0.2108,"open_interest":710.0,"volume":2.0,"delta":-0.2801,"gamma":0.0031,"vega":1.7978,"theta":-0.0841,"rho":-1.1042,"theo":20.8804,"change":-0.65,"open":20.0,"high":21.0,"low":20.0,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-18T14:31:41","percent_change":-3.00231,"prev_day_close":21.6500005722046},{"option":"SPY260930C00641000","bid":74.7,"bid_size":10.0,"ask":78.22,"ask_size":10.0,"iv":0.2099,"open_interest":243.0,"volume":0.0,"delta":0.728,"gamma":0.003,"vega":1.7775,"theta":-0.0737,"rho":2.4462,"theo":76.5103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":82.43,"last_trade_time":"2026-01-29T12:15:07","percent_change":0.0,"prev_day_close":74.3349990844726},{"option":"SPY260930P00641000","bid":21.08,"bid_size":134.0,"ask":21.15,"ask_size":134.0,"iv":0.2102,"open_interest":91.0,"volume":0.0,"delta":-0.2829,"gamma":0.0031,"vega":1.8064,"theta":-0.0842,"rho":-1.1129,"theo":21.0874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.22,"last_trade_time":"2026-02-13T15:47:19","percent_change":0.0,"prev_day_close":21.8549995422363},{"option":"SPY260930C00642000","bid":73.93,"bid_size":10.0,"ask":77.44,"ask_size":10.0,"iv":0.2092,"open_interest":25.0,"volume":0.0,"delta":0.7253,"gamma":0.003,"vega":1.7851,"theta":-0.0739,"rho":2.4405,"theo":75.732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.06,"last_trade_time":"2026-01-29T12:00:37","percent_change":0.0,"prev_day_close":73.564998626709},{"option":"SPY260930P00642000","bid":21.29,"bid_size":72.0,"ask":21.35,"ask_size":30.0,"iv":0.2094,"open_interest":4.0,"volume":0.0,"delta":-0.2859,"gamma":0.0031,"vega":1.8149,"theta":-0.0844,"rho":-1.1241,"theo":21.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.23,"last_trade_time":"2026-02-10T10:15:35","percent_change":0.0,"prev_day_close":22.0750007629395},{"option":"SPY260930C00643000","bid":73.15,"bid_size":10.0,"ask":76.67,"ask_size":10.0,"iv":0.2085,"open_interest":0.0,"volume":0.0,"delta":0.7226,"gamma":0.003,"vega":1.7925,"theta":-0.0741,"rho":2.4348,"theo":74.9553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.8000030517578},{"option":"SPY260930P00643000","bid":21.5,"bid_size":133.0,"ask":21.56,"ask_size":30.0,"iv":0.2088,"open_interest":25.0,"volume":0.0,"delta":-0.2886,"gamma":0.0031,"vega":1.8219,"theta":-0.0845,"rho":-1.1334,"theo":21.5087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.17,"last_trade_time":"2026-02-13T10:44:35","percent_change":0.0,"prev_day_close":22.2950000762939},{"option":"SPY260930C00644000","bid":72.38,"bid_size":10.0,"ask":75.9,"ask_size":10.0,"iv":0.2078,"open_interest":1.0,"volume":0.0,"delta":0.7198,"gamma":0.003,"vega":1.7998,"theta":-0.0744,"rho":2.4292,"theo":74.1804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.88,"last_trade_time":"2026-02-04T13:14:13","percent_change":0.0,"prev_day_close":72.0250015258789},{"option":"SPY260930P00644000","bid":21.71,"bid_size":133.0,"ask":21.78,"ask_size":72.0,"iv":0.208,"open_interest":5.0,"volume":0.0,"delta":-0.2915,"gamma":0.0032,"vega":1.8292,"theta":-0.0847,"rho":-1.1438,"theo":21.7221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.54,"last_trade_time":"2026-02-09T11:45:55","percent_change":0.0,"prev_day_close":22.5199995040894},{"option":"SPY260930C00645000","bid":71.61,"bid_size":10.0,"ask":75.12,"ask_size":10.0,"iv":0.2071,"open_interest":35.0,"volume":0.0,"delta":0.7171,"gamma":0.0031,"vega":1.807,"theta":-0.0746,"rho":2.4235,"theo":73.4072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.9,"last_trade_time":"2026-02-11T12:43:49","percent_change":0.0,"prev_day_close":71.2449989318848},{"option":"SPY260930P00645000","bid":21.93,"bid_size":72.0,"ask":21.99,"ask_size":30.0,"iv":0.2074,"open_interest":38.0,"volume":2.0,"delta":-0.2944,"gamma":0.0032,"vega":1.8368,"theta":-0.0848,"rho":-1.1528,"theo":21.9373,"change":-0.33,"open":21.15,"high":22.42,"low":21.15,"tick":"up","last_trade_price":22.42,"last_trade_time":"2026-02-18T14:53:44","percent_change":-1.45055,"prev_day_close":22.75},{"option":"SPY260930C00646000","bid":70.84,"bid_size":10.0,"ask":74.36,"ask_size":10.0,"iv":0.2065,"open_interest":14.0,"volume":0.0,"delta":0.7143,"gamma":0.0031,"vega":1.8153,"theta":-0.0748,"rho":2.4179,"theo":72.6357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.79,"last_trade_time":"2026-02-05T11:41:31","percent_change":0.0,"prev_day_close":70.5100021362305},{"option":"SPY260930P00646000","bid":22.14,"bid_size":133.0,"ask":22.21,"ask_size":30.0,"iv":0.2067,"open_interest":346.0,"volume":0.0,"delta":-0.2973,"gamma":0.0032,"vega":1.8444,"theta":-0.0849,"rho":-1.1602,"theo":22.1545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.21,"last_trade_time":"2026-02-11T12:43:04","percent_change":0.0,"prev_day_close":22.9800004959106},{"option":"SPY260930C00647000","bid":70.07,"bid_size":10.0,"ask":73.59,"ask_size":10.0,"iv":0.2058,"open_interest":54.0,"volume":4.0,"delta":0.7115,"gamma":0.0031,"vega":1.8271,"theta":-0.075,"rho":2.4123,"theo":71.8659,"change":3.655,"open":70.66,"high":73.41,"low":70.66,"tick":"up","last_trade_price":73.41,"last_trade_time":"2026-02-18T10:51:54","percent_change":5.23977,"prev_day_close":69.7550010681152},{"option":"SPY260930P00647000","bid":22.36,"bid_size":133.0,"ask":22.43,"ask_size":30.0,"iv":0.2059,"open_interest":205.0,"volume":0.0,"delta":-0.3003,"gamma":0.0032,"vega":1.8518,"theta":-0.085,"rho":-1.1701,"theo":22.3738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.36,"last_trade_time":"2026-02-11T12:43:56","percent_change":0.0,"prev_day_close":23.2049999237061},{"option":"SPY260930C00648000","bid":69.31,"bid_size":10.0,"ask":72.82,"ask_size":10.0,"iv":0.2051,"open_interest":2.0,"volume":0.0,"delta":0.7087,"gamma":0.0031,"vega":1.8391,"theta":-0.0752,"rho":2.4067,"theo":71.0977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.7,"last_trade_time":"2026-01-05T14:55:23","percent_change":0.0,"prev_day_close":69.0},{"option":"SPY260930P00648000","bid":22.59,"bid_size":72.0,"ask":22.65,"ask_size":30.0,"iv":0.2053,"open_interest":81.0,"volume":0.0,"delta":-0.3033,"gamma":0.0033,"vega":1.8593,"theta":-0.0852,"rho":-1.1795,"theo":22.5951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.54,"last_trade_time":"2026-02-11T12:44:52","percent_change":0.0,"prev_day_close":23.4349994659424},{"option":"SPY260930C00649000","bid":68.54,"bid_size":10.0,"ask":72.06,"ask_size":10.0,"iv":0.2044,"open_interest":7.0,"volume":0.0,"delta":0.7058,"gamma":0.0032,"vega":1.8513,"theta":-0.0754,"rho":2.4011,"theo":70.3313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.69,"last_trade_time":"2026-01-16T11:46:35","percent_change":0.0,"prev_day_close":68.2449989318848},{"option":"SPY260930P00649000","bid":22.81,"bid_size":133.0,"ask":22.88,"ask_size":72.0,"iv":0.2045,"open_interest":9.0,"volume":71.0,"delta":-0.3066,"gamma":0.0033,"vega":1.8675,"theta":-0.0853,"rho":-1.1894,"theo":22.8329,"change":-1.85,"open":22.44,"high":22.44,"low":21.79,"tick":"up","last_trade_price":21.82,"last_trade_time":"2026-02-18T13:04:41","percent_change":-7.8158,"prev_day_close":23.6699991226196},{"option":"SPY260930C00650000","bid":67.81,"bid_size":10.0,"ask":71.3,"ask_size":10.0,"iv":0.2038,"open_interest":818.0,"volume":7.0,"delta":0.7029,"gamma":0.0032,"vega":1.8596,"theta":-0.0756,"rho":2.3897,"theo":69.5707,"change":2.525,"open":70.97,"high":71.5,"low":69.0,"tick":"up","last_trade_price":69.99,"last_trade_time":"2026-02-18T15:50:45","percent_change":3.74268,"prev_day_close":67.4650001525879},{"option":"SPY260930P00650000","bid":23.03,"bid_size":132.0,"ask":23.1,"ask_size":30.0,"iv":0.2038,"open_interest":1427.0,"volume":9.0,"delta":-0.3096,"gamma":0.0033,"vega":1.8757,"theta":-0.0854,"rho":-1.1922,"theo":23.0587,"change":-1.045,"open":23.8,"high":23.8,"low":22.25,"tick":"up","last_trade_price":22.85,"last_trade_time":"2026-02-18T15:58:30","percent_change":-4.3733,"prev_day_close":23.8950004577637},{"option":"SPY260930C00651000","bid":67.08,"bid_size":10.0,"ask":70.54,"ask_size":10.0,"iv":0.203,"open_interest":1.0,"volume":0.0,"delta":0.7,"gamma":0.0032,"vega":1.8671,"theta":-0.0758,"rho":2.3826,"theo":68.8129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.77,"last_trade_time":"2026-01-05T09:58:07","percent_change":0.0,"prev_day_close":66.7299995422363},{"option":"SPY260930P00651000","bid":23.26,"bid_size":132.0,"ask":23.33,"ask_size":30.0,"iv":0.2031,"open_interest":285.0,"volume":0.0,"delta":-0.3125,"gamma":0.0034,"vega":1.8827,"theta":-0.0855,"rho":-1.2007,"theo":23.2726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.0,"last_trade_time":"2026-02-10T11:47:02","percent_change":0.0,"prev_day_close":24.1450004577637},{"option":"SPY260930C00652000","bid":66.3,"bid_size":10.0,"ask":69.79,"ask_size":10.0,"iv":0.2023,"open_interest":3.0,"volume":0.0,"delta":0.6971,"gamma":0.0032,"vega":1.8745,"theta":-0.076,"rho":2.3754,"theo":68.057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.9,"last_trade_time":"2026-02-04T14:34:39","percent_change":0.0,"prev_day_close":65.995002746582},{"option":"SPY260930P00652000","bid":23.49,"bid_size":132.0,"ask":23.56,"ask_size":30.0,"iv":0.2024,"open_interest":9.0,"volume":0.0,"delta":-0.3158,"gamma":0.0034,"vega":1.8908,"theta":-0.0856,"rho":-1.2084,"theo":23.5183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.5,"last_trade_time":"2026-02-05T09:31:51","percent_change":0.0,"prev_day_close":24.3850002288818},{"option":"SPY260930C00653000","bid":65.56,"bid_size":10.0,"ask":69.03,"ask_size":10.0,"iv":0.2016,"open_interest":8.0,"volume":1.0,"delta":0.6941,"gamma":0.0033,"vega":1.8819,"theta":-0.0761,"rho":2.3681,"theo":67.3032,"change":2.965,"open":68.22,"high":68.22,"low":68.22,"tick":"up","last_trade_price":68.22,"last_trade_time":"2026-02-18T10:08:26","percent_change":4.54372,"prev_day_close":65.254997253418},{"option":"SPY260930P00653000","bid":23.72,"bid_size":130.0,"ask":23.79,"ask_size":30.0,"iv":0.2017,"open_interest":84.0,"volume":0.0,"delta":-0.3188,"gamma":0.0034,"vega":1.8992,"theta":-0.0857,"rho":-1.2177,"theo":23.7365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.64,"last_trade_time":"2026-01-28T10:13:33","percent_change":0.0,"prev_day_close":24.625},{"option":"SPY260930C00654000","bid":64.86,"bid_size":10.0,"ask":68.28,"ask_size":10.0,"iv":0.2009,"open_interest":10.0,"volume":0.0,"delta":0.6911,"gamma":0.0033,"vega":1.8892,"theta":-0.0763,"rho":2.3607,"theo":66.5515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.06,"last_trade_time":"2026-02-09T11:50:53","percent_change":0.0,"prev_day_close":64.5200004577637},{"option":"SPY260930P00654000","bid":23.96,"bid_size":130.0,"ask":24.03,"ask_size":30.0,"iv":0.201,"open_interest":10.0,"volume":0.0,"delta":-0.322,"gamma":0.0034,"vega":1.9082,"theta":-0.0858,"rho":-1.229,"theo":23.9767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.51,"last_trade_time":"2026-02-17T09:37:35","percent_change":0.0,"prev_day_close":24.875},{"option":"SPY260930C00655000","bid":64.17,"bid_size":10.0,"ask":67.53,"ask_size":10.0,"iv":0.2002,"open_interest":95.0,"volume":0.0,"delta":0.6881,"gamma":0.0033,"vega":1.8965,"theta":-0.0764,"rho":2.3531,"theo":65.8018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.04,"last_trade_time":"2026-02-03T16:05:31","percent_change":0.0,"prev_day_close":63.7649993896484},{"option":"SPY260930P00655000","bid":24.2,"bid_size":130.0,"ask":24.28,"ask_size":130.0,"iv":0.2003,"open_interest":25.0,"volume":2.0,"delta":-0.3252,"gamma":0.0035,"vega":1.9157,"theta":-0.0859,"rho":-1.2419,"theo":24.2111,"change":-0.425,"open":23.24,"high":24.7,"low":23.24,"tick":"up","last_trade_price":24.7,"last_trade_time":"2026-02-18T15:08:53","percent_change":-1.69154,"prev_day_close":25.125},{"option":"SPY260930C00656000","bid":63.41,"bid_size":10.0,"ask":66.78,"ask_size":10.0,"iv":0.1995,"open_interest":10.0,"volume":0.0,"delta":0.685,"gamma":0.0033,"vega":1.9037,"theta":-0.0766,"rho":2.3454,"theo":65.0543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.15,"last_trade_time":"2025-12-26T11:03:45","percent_change":0.0,"prev_day_close":63.019998550415},{"option":"SPY260930P00656000","bid":24.44,"bid_size":130.0,"ask":24.51,"ask_size":30.0,"iv":0.1996,"open_interest":19.0,"volume":0.0,"delta":-0.3284,"gamma":0.0035,"vega":1.9228,"theta":-0.086,"rho":-1.2527,"theo":24.4533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.63,"last_trade_time":"2025-12-04T14:09:02","percent_change":0.0,"prev_day_close":25.375},{"option":"SPY260930C00657000","bid":62.67,"bid_size":10.0,"ask":66.04,"ask_size":10.0,"iv":0.1988,"open_interest":2.0,"volume":0.0,"delta":0.682,"gamma":0.0034,"vega":1.9108,"theta":-0.0768,"rho":2.3376,"theo":64.309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.7,"last_trade_time":"2026-02-17T09:59:03","percent_change":0.0,"prev_day_close":62.295000076294},{"option":"SPY260930P00657000","bid":24.68,"bid_size":129.0,"ask":24.76,"ask_size":70.0,"iv":0.1989,"open_interest":21.0,"volume":0.0,"delta":-0.3317,"gamma":0.0035,"vega":1.9312,"theta":-0.086,"rho":-1.2627,"theo":24.6974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.89,"last_trade_time":"2025-12-04T14:09:02","percent_change":0.0,"prev_day_close":25.625},{"option":"SPY260930C00658000","bid":61.93,"bid_size":10.0,"ask":65.29,"ask_size":10.0,"iv":0.1981,"open_interest":9.0,"volume":0.0,"delta":0.6788,"gamma":0.0034,"vega":1.9178,"theta":-0.0769,"rho":2.3297,"theo":63.5658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.85,"last_trade_time":"2026-02-11T10:55:20","percent_change":0.0,"prev_day_close":61.5550003051758},{"option":"SPY260930P00658000","bid":24.93,"bid_size":129.0,"ask":25.0,"ask_size":30.0,"iv":0.1982,"open_interest":404.0,"volume":0.0,"delta":-0.335,"gamma":0.0036,"vega":1.9385,"theta":-0.0861,"rho":-1.2787,"theo":24.9445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.47,"last_trade_time":"2026-01-16T15:17:01","percent_change":0.0,"prev_day_close":25.8850002288818},{"option":"SPY260930C00659000","bid":61.18,"bid_size":10.0,"ask":64.55,"ask_size":10.0,"iv":0.1974,"open_interest":44.0,"volume":0.0,"delta":0.6757,"gamma":0.0034,"vega":1.9248,"theta":-0.077,"rho":2.3216,"theo":62.8249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.47,"last_trade_time":"2026-02-12T09:30:15","percent_change":0.0,"prev_day_close":60.8350009918213},{"option":"SPY260930P00659000","bid":25.18,"bid_size":70.0,"ask":25.25,"ask_size":30.0,"iv":0.1975,"open_interest":59.0,"volume":0.0,"delta":-0.3384,"gamma":0.0036,"vega":1.9448,"theta":-0.0862,"rho":-1.2874,"theo":25.1946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.96,"last_trade_time":"2026-02-12T11:23:43","percent_change":0.0,"prev_day_close":26.1450004577637},{"option":"SPY260930C00660000","bid":60.43,"bid_size":10.0,"ask":63.81,"ask_size":10.0,"iv":0.1966,"open_interest":321.0,"volume":0.0,"delta":0.6726,"gamma":0.0034,"vega":1.9316,"theta":-0.0772,"rho":2.3135,"theo":62.0862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.95,"last_trade_time":"2026-02-13T09:41:46","percent_change":0.0,"prev_day_close":60.0750007629394},{"option":"SPY260930P00660000","bid":25.43,"bid_size":129.0,"ask":25.51,"ask_size":129.0,"iv":0.1966,"open_interest":1157.0,"volume":5.0,"delta":-0.3421,"gamma":0.0036,"vega":1.9515,"theta":-0.0862,"rho":-1.2973,"theo":25.4638,"change":-1.81,"open":26.09,"high":26.09,"low":24.6,"tick":"down","last_trade_price":24.6,"last_trade_time":"2026-02-18T10:42:49","percent_change":-6.85346,"prev_day_close":26.4099998474121},{"option":"SPY260930C00661000","bid":59.69,"bid_size":10.0,"ask":63.08,"ask_size":10.0,"iv":0.196,"open_interest":22.0,"volume":0.0,"delta":0.6694,"gamma":0.0035,"vega":1.9384,"theta":-0.0773,"rho":2.3053,"theo":61.3497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.61,"last_trade_time":"2026-02-11T09:30:27","percent_change":0.0,"prev_day_close":59.3799991607666},{"option":"SPY260930P00661000","bid":25.68,"bid_size":128.0,"ask":25.76,"ask_size":69.0,"iv":0.196,"open_interest":222.0,"volume":0.0,"delta":-0.3452,"gamma":0.0037,"vega":1.9576,"theta":-0.0863,"rho":-1.3062,"theo":25.7017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.21,"last_trade_time":"2026-02-05T10:08:53","percent_change":0.0,"prev_day_close":26.6749992370605},{"option":"SPY260930C00662000","bid":58.96,"bid_size":10.0,"ask":62.35,"ask_size":10.0,"iv":0.1953,"open_interest":12.0,"volume":0.0,"delta":0.6661,"gamma":0.0035,"vega":1.945,"theta":-0.0774,"rho":2.2971,"theo":60.6155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.54,"last_trade_time":"2026-02-06T09:54:20","percent_change":0.0,"prev_day_close":58.6599998474121},{"option":"SPY260930P00662000","bid":25.94,"bid_size":128.0,"ask":26.02,"ask_size":94.0,"iv":0.1953,"open_interest":5.0,"volume":0.0,"delta":-0.3487,"gamma":0.0037,"vega":1.9652,"theta":-0.0863,"rho":-1.3162,"theo":25.9588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.38,"last_trade_time":"2026-01-21T09:36:34","percent_change":0.0,"prev_day_close":26.9449996948242},{"option":"SPY260930C00663000","bid":58.22,"bid_size":10.0,"ask":61.62,"ask_size":10.0,"iv":0.1946,"open_interest":43.0,"volume":0.0,"delta":0.6629,"gamma":0.0035,"vega":1.9515,"theta":-0.0775,"rho":2.2888,"theo":59.8837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.21,"last_trade_time":"2026-01-27T11:16:44","percent_change":0.0,"prev_day_close":57.9300003051758},{"option":"SPY260930P00663000","bid":26.2,"bid_size":128.0,"ask":26.28,"ask_size":69.0,"iv":0.1946,"open_interest":67.0,"volume":0.0,"delta":-0.3522,"gamma":0.0037,"vega":1.972,"theta":-0.0864,"rho":-1.3307,"theo":26.2186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.02,"last_trade_time":"2026-02-11T14:52:25","percent_change":0.0,"prev_day_close":27.2200002670288},{"option":"SPY260930C00664000","bid":57.52,"bid_size":10.0,"ask":60.89,"ask_size":10.0,"iv":0.1939,"open_interest":103.0,"volume":0.0,"delta":0.6596,"gamma":0.0036,"vega":1.9578,"theta":-0.0776,"rho":2.2805,"theo":59.1541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.98,"last_trade_time":"2026-02-04T10:18:07","percent_change":0.0,"prev_day_close":57.2299995422363},{"option":"SPY260930P00664000","bid":26.46,"bid_size":127.0,"ask":26.54,"ask_size":30.0,"iv":0.1938,"open_interest":1078.0,"volume":376.0,"delta":-0.356,"gamma":0.0038,"vega":1.9783,"theta":-0.0864,"rho":-1.3384,"theo":26.4989,"change":-2.23,"open":25.63,"high":25.66,"low":25.27,"tick":"down","last_trade_price":25.27,"last_trade_time":"2026-02-18T13:02:15","percent_change":-8.10909,"prev_day_close":27.5},{"option":"SPY260930C00665000","bid":56.78,"bid_size":10.0,"ask":60.16,"ask_size":10.0,"iv":0.1932,"open_interest":77.0,"volume":0.0,"delta":0.6563,"gamma":0.0036,"vega":1.9641,"theta":-0.0777,"rho":2.2722,"theo":58.4268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.78,"last_trade_time":"2026-02-13T10:32:51","percent_change":0.0,"prev_day_close":56.4799995422363},{"option":"SPY260930P00665000","bid":26.73,"bid_size":127.0,"ask":26.81,"ask_size":68.0,"iv":0.1932,"open_interest":326.0,"volume":0.0,"delta":-0.3593,"gamma":0.0038,"vega":1.9839,"theta":-0.0864,"rho":-1.3466,"theo":26.7537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.5,"last_trade_time":"2026-02-17T11:04:06","percent_change":0.0,"prev_day_close":27.7749996185303},{"option":"SPY260930C00666000","bid":56.07,"bid_size":10.0,"ask":59.44,"ask_size":10.0,"iv":0.1925,"open_interest":31.0,"volume":0.0,"delta":0.653,"gamma":0.0036,"vega":1.9701,"theta":-0.0778,"rho":2.264,"theo":57.7019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.99,"last_trade_time":"2026-01-05T10:03:24","percent_change":0.0,"prev_day_close":55.7950000762939},{"option":"SPY260930P00666000","bid":27.0,"bid_size":127.0,"ask":27.08,"ask_size":30.0,"iv":0.1924,"open_interest":64.0,"volume":7.0,"delta":-0.3631,"gamma":0.0038,"vega":1.99,"theta":-0.0865,"rho":-1.3574,"theo":27.0345,"change":-1.31,"open":27.4,"high":27.4,"low":26.75,"tick":"down","last_trade_price":26.75,"last_trade_time":"2026-02-18T15:50:49","percent_change":-4.66857,"prev_day_close":28.0600004196167},{"option":"SPY260930C00667000","bid":55.2,"bid_size":10.0,"ask":58.72,"ask_size":10.0,"iv":0.1918,"open_interest":69.0,"volume":0.0,"delta":0.6496,"gamma":0.0036,"vega":1.9761,"theta":-0.0779,"rho":2.2557,"theo":56.9793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.89,"last_trade_time":"2026-01-07T10:35:05","percent_change":0.0,"prev_day_close":55.0799999237061},{"option":"SPY260930P00667000","bid":27.27,"bid_size":127.0,"ask":27.35,"ask_size":30.0,"iv":0.1918,"open_interest":128.0,"volume":0.0,"delta":-0.3666,"gamma":0.0038,"vega":1.9955,"theta":-0.0865,"rho":-1.3675,"theo":27.293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.48,"last_trade_time":"2026-02-13T13:46:49","percent_change":0.0,"prev_day_close":28.3449993133545},{"option":"SPY260930C00668000","bid":54.49,"bid_size":10.0,"ask":58.01,"ask_size":10.0,"iv":0.1911,"open_interest":115.0,"volume":0.0,"delta":0.6462,"gamma":0.0037,"vega":1.982,"theta":-0.0779,"rho":2.2475,"theo":56.2589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.75,"last_trade_time":"2026-01-20T10:19:15","percent_change":0.0,"prev_day_close":54.3799991607666},{"option":"SPY260930P00668000","bid":27.54,"bid_size":126.0,"ask":27.63,"ask_size":68.0,"iv":0.191,"open_interest":68.0,"volume":0.0,"delta":-0.3704,"gamma":0.0039,"vega":2.0016,"theta":-0.0865,"rho":-1.374,"theo":27.578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.8,"last_trade_time":"2026-02-05T10:54:23","percent_change":0.0,"prev_day_close":28.6350002288818},{"option":"SPY260930C00669000","bid":53.77,"bid_size":10.0,"ask":57.29,"ask_size":10.0,"iv":0.1904,"open_interest":276.0,"volume":0.0,"delta":0.6428,"gamma":0.0037,"vega":1.9927,"theta":-0.078,"rho":2.2394,"theo":55.5409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.61,"last_trade_time":"2026-01-26T09:33:43","percent_change":0.0,"prev_day_close":53.6750011444092},{"option":"SPY260930P00669000","bid":27.82,"bid_size":126.0,"ask":27.91,"ask_size":68.0,"iv":0.1904,"open_interest":143.0,"volume":0.0,"delta":-0.3738,"gamma":0.0039,"vega":2.0072,"theta":-0.0865,"rho":-1.3772,"theo":27.8367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.8,"last_trade_time":"2026-02-10T10:29:02","percent_change":0.0,"prev_day_close":28.9299993515015},{"option":"SPY260930C00670000","bid":54.54,"bid_size":39.0,"ask":55.15,"ask_size":39.0,"iv":0.1896,"open_interest":1609.0,"volume":4.0,"delta":0.6393,"gamma":0.0037,"vega":2.0036,"theta":-0.0781,"rho":2.2312,"theo":54.8252,"change":1.825,"open":56.09,"high":56.39,"low":54.8,"tick":"down","last_trade_price":54.8,"last_trade_time":"2026-02-18T14:31:33","percent_change":3.44502,"prev_day_close":52.9750003814697},{"option":"SPY260930P00670000","bid":28.1,"bid_size":126.0,"ask":28.19,"ask_size":68.0,"iv":0.1896,"open_interest":592.0,"volume":11.0,"delta":-0.3779,"gamma":0.0039,"vega":2.0129,"theta":-0.0865,"rho":-1.3846,"theo":28.136,"change":-2.11,"open":29.09,"high":29.09,"low":27.11,"tick":"down","last_trade_price":27.11,"last_trade_time":"2026-02-18T13:21:24","percent_change":-7.22108,"prev_day_close":29.2200002670288},{"option":"SPY260930C00671000","bid":52.35,"bid_size":10.0,"ask":55.87,"ask_size":10.0,"iv":0.189,"open_interest":61.0,"volume":0.0,"delta":0.6358,"gamma":0.0037,"vega":2.0106,"theta":-0.0781,"rho":2.2171,"theo":54.1159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.39,"last_trade_time":"2026-02-13T10:59:30","percent_change":0.0,"prev_day_close":52.2749996185303},{"option":"SPY260930P00671000","bid":28.39,"bid_size":68.0,"ask":28.48,"ask_size":126.0,"iv":0.189,"open_interest":121.0,"volume":71.0,"delta":-0.3815,"gamma":0.004,"vega":2.0181,"theta":-0.0865,"rho":-1.391,"theo":28.408,"change":-2.32,"open":27.98,"high":27.98,"low":27.19,"tick":"up","last_trade_price":27.2,"last_trade_time":"2026-02-18T13:04:41","percent_change":-7.85908,"prev_day_close":29.5199995040894},{"option":"SPY260930C00672000","bid":51.65,"bid_size":10.0,"ask":55.17,"ask_size":10.0,"iv":0.1882,"open_interest":28.0,"volume":0.0,"delta":0.6323,"gamma":0.0038,"vega":2.0165,"theta":-0.0782,"rho":2.2072,"theo":53.4104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.53,"last_trade_time":"2026-02-17T11:18:00","percent_change":0.0,"prev_day_close":51.5799999237061},{"option":"SPY260930P00672000","bid":28.67,"bid_size":126.0,"ask":28.77,"ask_size":126.0,"iv":0.1882,"open_interest":381.0,"volume":0.0,"delta":-0.3855,"gamma":0.004,"vega":2.0233,"theta":-0.0865,"rho":-1.4021,"theo":28.7046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.15,"last_trade_time":"2026-02-12T10:40:41","percent_change":0.0,"prev_day_close":29.8200006484985},{"option":"SPY260930C00673000","bid":50.94,"bid_size":10.0,"ask":54.46,"ask_size":10.0,"iv":0.1875,"open_interest":34.0,"volume":0.0,"delta":0.6287,"gamma":0.0038,"vega":2.0222,"theta":-0.0782,"rho":2.1973,"theo":52.7076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.23,"last_trade_time":"2026-02-17T10:44:13","percent_change":0.0,"prev_day_close":50.8899993896484},{"option":"SPY260930P00673000","bid":28.96,"bid_size":124.0,"ask":29.06,"ask_size":124.0,"iv":0.1875,"open_interest":1633.0,"volume":0.0,"delta":-0.3892,"gamma":0.004,"vega":2.0285,"theta":-0.0865,"rho":-1.4115,"theo":28.9846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.56,"last_trade_time":"2026-02-12T11:05:24","percent_change":0.0,"prev_day_close":30.1099996566772},{"option":"SPY260930C00674000","bid":50.24,"bid_size":10.0,"ask":53.76,"ask_size":10.0,"iv":0.1868,"open_interest":35.0,"volume":0.0,"delta":0.6251,"gamma":0.0038,"vega":2.0278,"theta":-0.0782,"rho":2.1872,"theo":52.0076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.89,"last_trade_time":"2026-02-13T11:05:27","percent_change":0.0,"prev_day_close":50.2000007629394},{"option":"SPY260930P00674000","bid":29.26,"bid_size":124.0,"ask":29.35,"ask_size":67.0,"iv":0.1868,"open_interest":528.0,"volume":14.0,"delta":-0.3931,"gamma":0.0041,"vega":2.0349,"theta":-0.0865,"rho":-1.4278,"theo":29.2779,"change":-1.42,"open":28.42,"high":30.12,"low":28.42,"tick":"down","last_trade_price":29.01,"last_trade_time":"2026-02-18T15:53:09","percent_change":-4.66645,"prev_day_close":30.4299993515015},{"option":"SPY260930C00675000","bid":49.54,"bid_size":10.0,"ask":53.07,"ask_size":10.0,"iv":0.186,"open_interest":105.0,"volume":3.0,"delta":0.6215,"gamma":0.0038,"vega":2.0332,"theta":-0.0782,"rho":2.1769,"theo":51.3104,"change":2.78,"open":52.25,"high":52.25,"low":52.25,"tick":"no_change","last_trade_price":52.25,"last_trade_time":"2026-02-18T11:58:31","percent_change":5.61957,"prev_day_close":49.4699993133545},{"option":"SPY260930P00675000","bid":29.56,"bid_size":67.0,"ask":29.65,"ask_size":124.0,"iv":0.1861,"open_interest":1238.0,"volume":0.0,"delta":-0.397,"gamma":0.0041,"vega":2.0405,"theta":-0.0865,"rho":-1.4417,"theo":29.574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.0,"last_trade_time":"2026-02-17T11:08:42","percent_change":0.0,"prev_day_close":30.7400007247925},{"option":"SPY260930C00676000","bid":48.85,"bid_size":10.0,"ask":52.37,"ask_size":10.0,"iv":0.1853,"open_interest":21.0,"volume":0.0,"delta":0.6179,"gamma":0.0039,"vega":2.0386,"theta":-0.0782,"rho":2.1665,"theo":50.6161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.92,"last_trade_time":"2026-02-17T10:11:06","percent_change":0.0,"prev_day_close":48.8499984741211},{"option":"SPY260930P00676000","bid":29.86,"bid_size":124.0,"ask":29.95,"ask_size":67.0,"iv":0.1853,"open_interest":1149.0,"volume":0.0,"delta":-0.4013,"gamma":0.0041,"vega":2.0451,"theta":-0.0865,"rho":-1.4525,"theo":29.8893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.85,"last_trade_time":"2026-02-17T09:49:27","percent_change":0.0,"prev_day_close":31.0500001907349},{"option":"SPY260930C00677000","bid":48.16,"bid_size":10.0,"ask":51.68,"ask_size":10.0,"iv":0.1846,"open_interest":252.0,"volume":0.0,"delta":0.6142,"gamma":0.0039,"vega":2.0438,"theta":-0.0782,"rho":2.1559,"theo":49.9248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.42,"last_trade_time":"2026-02-17T10:06:31","percent_change":0.0,"prev_day_close":48.125},{"option":"SPY260930P00677000","bid":30.16,"bid_size":123.0,"ask":30.26,"ask_size":123.0,"iv":0.1846,"open_interest":270.0,"volume":0.0,"delta":-0.4051,"gamma":0.0042,"vega":2.0504,"theta":-0.0864,"rho":-1.4637,"theo":30.1794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.85,"last_trade_time":"2026-02-17T13:55:40","percent_change":0.0,"prev_day_close":31.3699998855591},{"option":"SPY260930C00678000","bid":47.47,"bid_size":10.0,"ask":50.99,"ask_size":10.0,"iv":0.1839,"open_interest":27.0,"volume":1.0,"delta":0.6105,"gamma":0.0039,"vega":2.0489,"theta":-0.0782,"rho":2.1452,"theo":49.2363,"change":3.115,"open":50.6,"high":50.6,"low":50.6,"tick":"up","last_trade_price":50.6,"last_trade_time":"2026-02-18T11:10:04","percent_change":6.55997,"prev_day_close":47.4850006103516},{"option":"SPY260930P00678000","bid":30.47,"bid_size":66.0,"ask":30.56,"ask_size":66.0,"iv":0.1839,"open_interest":217.0,"volume":0.0,"delta":-0.4091,"gamma":0.0042,"vega":2.0551,"theta":-0.0864,"rho":-1.4766,"theo":30.4814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.08,"last_trade_time":"2026-02-17T11:20:00","percent_change":0.0,"prev_day_close":31.6899995803833},{"option":"SPY260930C00679000","bid":46.79,"bid_size":10.0,"ask":50.31,"ask_size":10.0,"iv":0.1832,"open_interest":22.0,"volume":0.0,"delta":0.6067,"gamma":0.0039,"vega":2.0539,"theta":-0.0782,"rho":2.1344,"theo":48.5509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.15,"last_trade_time":"2026-02-11T11:10:33","percent_change":0.0,"prev_day_close":46.8050003051758},{"option":"SPY260930P00679000","bid":30.78,"bid_size":66.0,"ask":30.87,"ask_size":66.0,"iv":0.1832,"open_interest":136.0,"volume":0.0,"delta":-0.4132,"gamma":0.0042,"vega":2.0593,"theta":-0.0863,"rho":-1.4855,"theo":30.7934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.54,"last_trade_time":"2026-02-17T11:22:06","percent_change":0.0,"prev_day_close":32.0149993896484},{"option":"SPY260930C00680000","bid":46.11,"bid_size":10.0,"ask":49.63,"ask_size":10.0,"iv":0.1825,"open_interest":657.0,"volume":3.0,"delta":0.6029,"gamma":0.004,"vega":2.0587,"theta":-0.0782,"rho":2.1234,"theo":47.8686,"change":1.895,"open":47.91,"high":49.35,"low":47.91,"tick":"down","last_trade_price":48.01,"last_trade_time":"2026-02-18T15:46:52","percent_change":4.10929,"prev_day_close":46.1149997711182},{"option":"SPY260930P00680000","bid":31.09,"bid_size":123.0,"ask":31.19,"ask_size":123.0,"iv":0.1824,"open_interest":896.0,"volume":6.0,"delta":-0.4173,"gamma":0.0042,"vega":2.0633,"theta":-0.0863,"rho":-1.493,"theo":31.1084,"change":-0.345,"open":31.79,"high":32.0,"low":29.95,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-18T15:15:55","percent_change":-1.06663,"prev_day_close":32.3450012207031},{"option":"SPY260930C00681000","bid":45.43,"bid_size":10.0,"ask":48.95,"ask_size":10.0,"iv":0.1817,"open_interest":34.0,"volume":0.0,"delta":0.5991,"gamma":0.004,"vega":2.0633,"theta":-0.0782,"rho":2.1124,"theo":47.1893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.16,"last_trade_time":"2026-02-13T15:54:50","percent_change":0.0,"prev_day_close":45.4650001525879},{"option":"SPY260930P00681000","bid":31.41,"bid_size":123.0,"ask":31.51,"ask_size":123.0,"iv":0.1817,"open_interest":525.0,"volume":0.0,"delta":-0.4218,"gamma":0.0043,"vega":2.067,"theta":-0.0862,"rho":-1.502,"theo":31.4485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.7,"last_trade_time":"2026-02-17T09:55:20","percent_change":0.0,"prev_day_close":32.685001373291},{"option":"SPY260930C00682000","bid":44.75,"bid_size":10.0,"ask":48.28,"ask_size":10.0,"iv":0.181,"open_interest":23.0,"volume":0.0,"delta":0.5953,"gamma":0.004,"vega":2.0678,"theta":-0.0781,"rho":2.1013,"theo":46.5132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.47,"last_trade_time":"2026-02-17T11:48:23","percent_change":0.0,"prev_day_close":44.7999992370606},{"option":"SPY260930P00682000","bid":31.73,"bid_size":122.0,"ask":31.83,"ask_size":122.0,"iv":0.1811,"open_interest":55.0,"volume":2.0,"delta":-0.4257,"gamma":0.0043,"vega":2.0708,"theta":-0.0862,"rho":-1.5152,"theo":31.749,"change":-0.905,"open":30.61,"high":32.11,"low":30.61,"tick":"up","last_trade_price":32.11,"last_trade_time":"2026-02-18T15:02:41","percent_change":-2.74118,"prev_day_close":33.0149993896484},{"option":"SPY260930C00683000","bid":44.08,"bid_size":10.0,"ask":47.6,"ask_size":10.0,"iv":0.1803,"open_interest":150.0,"volume":0.0,"delta":0.5914,"gamma":0.004,"vega":2.0721,"theta":-0.0781,"rho":2.0902,"theo":45.8402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.98,"last_trade_time":"2026-02-17T14:23:10","percent_change":0.0,"prev_day_close":44.125},{"option":"SPY260930P00683000","bid":32.06,"bid_size":66.0,"ask":32.16,"ask_size":122.0,"iv":0.1803,"open_interest":136.0,"volume":60.0,"delta":-0.4304,"gamma":0.0044,"vega":2.0743,"theta":-0.0861,"rho":-1.5248,"theo":32.0982,"change":-0.865,"open":32.5,"high":32.5,"low":32.5,"tick":"down","last_trade_price":32.5,"last_trade_time":"2026-02-18T09:41:26","percent_change":-2.59254,"prev_day_close":33.3649997711182},{"option":"SPY260930C00684000","bid":43.41,"bid_size":10.0,"ask":46.94,"ask_size":10.0,"iv":0.1796,"open_interest":67.0,"volume":1.0,"delta":0.5875,"gamma":0.0041,"vega":2.0762,"theta":-0.078,"rho":2.0791,"theo":45.1703,"change":3.035,"open":46.5,"high":46.5,"low":46.5,"tick":"up","last_trade_price":46.5,"last_trade_time":"2026-02-18T10:16:25","percent_change":6.98263,"prev_day_close":43.4650001525879},{"option":"SPY260930P00684000","bid":32.39,"bid_size":66.0,"ask":32.49,"ask_size":122.0,"iv":0.1796,"open_interest":259.0,"volume":0.0,"delta":-0.4345,"gamma":0.0044,"vega":2.0772,"theta":-0.086,"rho":-1.5365,"theo":32.4145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.18,"last_trade_time":"2026-02-17T09:30:51","percent_change":0.0,"prev_day_close":33.7049999237061},{"option":"SPY260930C00685000","bid":43.7,"bid_size":10.0,"ask":46.27,"ask_size":10.0,"iv":0.1789,"open_interest":250.0,"volume":64.0,"delta":0.5835,"gamma":0.0041,"vega":2.0802,"theta":-0.078,"rho":2.0681,"theo":44.5037,"change":1.095,"open":44.8,"high":45.97,"low":43.46,"tick":"up","last_trade_price":43.92,"last_trade_time":"2026-02-18T15:34:24","percent_change":2.55692,"prev_day_close":42.8249988555908},{"option":"SPY260930P00685000","bid":32.72,"bid_size":122.0,"ask":32.82,"ask_size":122.0,"iv":0.1789,"open_interest":513.0,"volume":112.0,"delta":-0.4388,"gamma":0.0044,"vega":2.0805,"theta":-0.086,"rho":-1.5385,"theo":32.7481,"change":-0.885,"open":31.88,"high":33.2,"low":31.88,"tick":"down","last_trade_price":33.17,"last_trade_time":"2026-02-18T15:03:35","percent_change":-2.59874,"prev_day_close":34.0550003051758},{"option":"SPY260930C00686000","bid":42.09,"bid_size":10.0,"ask":45.61,"ask_size":10.0,"iv":0.1782,"open_interest":12.0,"volume":0.0,"delta":0.5796,"gamma":0.0041,"vega":2.0839,"theta":-0.0779,"rho":2.0571,"theo":43.8402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.49,"last_trade_time":"2026-02-13T11:00:35","percent_change":0.0,"prev_day_close":42.189998626709},{"option":"SPY260930P00686000","bid":33.06,"bid_size":122.0,"ask":33.16,"ask_size":66.0,"iv":0.1782,"open_interest":111.0,"volume":0.0,"delta":-0.4431,"gamma":0.0044,"vega":2.0822,"theta":-0.0859,"rho":-1.5343,"theo":33.0779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.66,"last_trade_time":"2026-02-17T15:35:14","percent_change":0.0,"prev_day_close":34.4049987792969},{"option":"SPY260930C00687000","bid":41.43,"bid_size":10.0,"ask":44.95,"ask_size":10.0,"iv":0.1774,"open_interest":72.0,"volume":0.0,"delta":0.5755,"gamma":0.0042,"vega":2.0875,"theta":-0.0778,"rho":2.0462,"theo":43.1798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.7,"last_trade_time":"2026-02-13T10:59:30","percent_change":0.0,"prev_day_close":41.5450000762939},{"option":"SPY260930P00687000","bid":33.4,"bid_size":122.0,"ask":33.5,"ask_size":122.0,"iv":0.1774,"open_interest":92.0,"volume":1.0,"delta":-0.448,"gamma":0.0045,"vega":2.0837,"theta":-0.0858,"rho":-1.5411,"theo":33.4455,"change":-2.145,"open":32.62,"high":32.62,"low":32.62,"tick":"down","last_trade_price":32.62,"last_trade_time":"2026-02-18T10:37:07","percent_change":-6.17,"prev_day_close":34.7649993896484},{"option":"SPY260930C00688000","bid":40.78,"bid_size":10.0,"ask":44.29,"ask_size":1.0,"iv":0.1768,"open_interest":85.0,"volume":0.0,"delta":0.5715,"gamma":0.0042,"vega":2.0914,"theta":-0.0777,"rho":2.0354,"theo":42.5227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.59,"last_trade_time":"2026-02-12T13:56:26","percent_change":0.0,"prev_day_close":40.9049987792969},{"option":"SPY260930P00688000","bid":33.74,"bid_size":122.0,"ask":33.85,"ask_size":66.0,"iv":0.1768,"open_interest":135.0,"volume":8.0,"delta":-0.4521,"gamma":0.0045,"vega":2.0853,"theta":-0.0857,"rho":-1.5498,"theo":33.7693,"change":-0.925,"open":34.08,"high":34.2,"low":32.48,"tick":"up","last_trade_price":34.2,"last_trade_time":"2026-02-18T15:03:07","percent_change":-2.63345,"prev_day_close":35.125},{"option":"SPY260930C00689000","bid":40.55,"bid_size":1.0,"ask":43.65,"ask_size":10.0,"iv":0.1761,"open_interest":110.0,"volume":0.0,"delta":0.5674,"gamma":0.0042,"vega":2.0999,"theta":-0.0776,"rho":2.0246,"theo":41.8688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.6,"last_trade_time":"2026-02-13T11:00:35","percent_change":0.0,"prev_day_close":40.2649993896484},{"option":"SPY260930P00689000","bid":34.09,"bid_size":121.0,"ask":34.2,"ask_size":65.0,"iv":0.176,"open_interest":219.0,"volume":6.0,"delta":-0.4571,"gamma":0.0046,"vega":2.0876,"theta":-0.0856,"rho":-1.5624,"theo":34.1453,"change":-1.945,"open":32.89,"high":33.55,"low":32.89,"tick":"no_change","last_trade_price":33.55,"last_trade_time":"2026-02-18T13:46:21","percent_change":-5.47964,"prev_day_close":35.4949989318848},{"option":"SPY260930C00690000","bid":39.9,"bid_size":1.0,"ask":43.0,"ask_size":10.0,"iv":0.1754,"open_interest":499.0,"volume":6.0,"delta":0.5633,"gamma":0.0042,"vega":2.1033,"theta":-0.0775,"rho":2.0072,"theo":41.2232,"change":1.38,"open":42.6,"high":42.6,"low":40.96,"tick":"no_change","last_trade_price":40.96,"last_trade_time":"2026-02-18T14:39:47","percent_change":3.48661,"prev_day_close":39.5799999237061},{"option":"SPY260930P00690000","bid":34.45,"bid_size":121.0,"ask":34.56,"ask_size":137.0,"iv":0.1754,"open_interest":1429.0,"volume":28.0,"delta":-0.4613,"gamma":0.0046,"vega":2.0896,"theta":-0.0855,"rho":-1.5712,"theo":34.476,"change":-0.865,"open":33.49,"high":35.0,"low":33.13,"tick":"up","last_trade_price":35.0,"last_trade_time":"2026-02-18T14:36:26","percent_change":-2.41182,"prev_day_close":35.8649997711182},{"option":"SPY260930C00691000","bid":39.25,"bid_size":1.0,"ask":42.36,"ask_size":10.0,"iv":0.1746,"open_interest":220.0,"volume":0.0,"delta":0.5591,"gamma":0.0042,"vega":2.1064,"theta":-0.0774,"rho":1.9945,"theo":40.5816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.64,"last_trade_time":"2026-02-13T10:46:52","percent_change":0.0,"prev_day_close":38.9500007629394},{"option":"SPY260930P00691000","bid":34.81,"bid_size":121.0,"ask":34.92,"ask_size":121.0,"iv":0.1746,"open_interest":758.0,"volume":0.0,"delta":-0.4661,"gamma":0.0046,"vega":2.0916,"theta":-0.0854,"rho":-1.5788,"theo":34.8446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.3,"last_trade_time":"2026-02-13T09:48:50","percent_change":0.0,"prev_day_close":36.2399997711182},{"option":"SPY260930C00695000","bid":38.04,"bid_size":117.0,"ask":38.12,"ask_size":117.0,"iv":0.1719,"open_interest":736.0,"volume":0.0,"delta":0.5424,"gamma":0.0043,"vega":2.1166,"theta":-0.0768,"rho":1.9425,"theo":38.0703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.46,"last_trade_time":"2026-02-17T10:16:57","percent_change":0.0,"prev_day_close":36.4799995422363},{"option":"SPY260930P00695000","bid":36.29,"bid_size":121.0,"ask":36.41,"ask_size":121.0,"iv":0.1718,"open_interest":220.0,"volume":9.0,"delta":-0.4851,"gamma":0.0048,"vega":2.096,"theta":-0.0848,"rho":-1.6193,"theo":36.3214,"change":-2.01,"open":37.38,"high":37.38,"low":34.75,"tick":"down","last_trade_price":35.78,"last_trade_time":"2026-02-18T15:54:55","percent_change":-5.31886,"prev_day_close":37.7899990081787},{"option":"SPY260930C00700000","bid":34.97,"bid_size":120.0,"ask":35.05,"ask_size":120.0,"iv":0.1684,"open_interest":1419.0,"volume":3.0,"delta":0.5205,"gamma":0.0044,"vega":2.1247,"theta":-0.0759,"rho":1.874,"theo":34.9987,"change":2.12,"open":36.27,"high":36.27,"low":35.6,"tick":"down","last_trade_price":35.6,"last_trade_time":"2026-02-18T15:54:55","percent_change":6.33214,"prev_day_close":33.4799995422363},{"option":"SPY260930P00700000","bid":38.26,"bid_size":121.0,"ask":38.38,"ask_size":121.0,"iv":0.1683,"open_interest":479.0,"volume":2.0,"delta":-0.5102,"gamma":0.0049,"vega":2.0931,"theta":-0.0841,"rho":-1.6587,"theo":38.3009,"change":-1.995,"open":37.84,"high":37.84,"low":37.84,"tick":"down","last_trade_price":37.84,"last_trade_time":"2026-02-18T15:55:34","percent_change":-5.00816,"prev_day_close":39.8350009918213},{"option":"SPY260930C00705000","bid":32.01,"bid_size":121.0,"ask":32.09,"ask_size":121.0,"iv":0.165,"open_interest":752.0,"volume":2.0,"delta":0.4976,"gamma":0.0045,"vega":2.1271,"theta":-0.0747,"rho":1.8055,"theo":32.0121,"change":0.83,"open":31.43,"high":31.43,"low":31.43,"tick":"no_change","last_trade_price":31.43,"last_trade_time":"2026-02-18T15:33:08","percent_change":2.71242,"prev_day_close":30.5999994277954},{"option":"SPY260930P00705000","bid":40.35,"bid_size":120.0,"ask":40.48,"ask_size":120.0,"iv":0.1648,"open_interest":28.0,"volume":0.0,"delta":-0.5364,"gamma":0.0051,"vega":2.0775,"theta":-0.0832,"rho":-1.6757,"theo":40.4029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.93,"last_trade_time":"2026-02-13T09:40:14","percent_change":0.0,"prev_day_close":42.0249996185303},{"option":"SPY260930C00710000","bid":29.18,"bid_size":65.0,"ask":29.25,"ask_size":121.0,"iv":0.1616,"open_interest":992.0,"volume":1.0,"delta":0.4744,"gamma":0.0046,"vega":2.1238,"theta":-0.0733,"rho":1.7261,"theo":29.1967,"change":1.35,"open":29.19,"high":29.19,"low":29.19,"tick":"up","last_trade_price":29.19,"last_trade_time":"2026-02-18T15:46:21","percent_change":4.84914,"prev_day_close":27.8399991989136},{"option":"SPY260930P00710000","bid":42.58,"bid_size":118.0,"ask":42.71,"ask_size":118.0,"iv":0.1614,"open_interest":131.0,"volume":0.0,"delta":-0.5641,"gamma":0.0053,"vega":2.0551,"theta":-0.0821,"rho":-1.7089,"theo":42.6612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":43.8,"last_trade_time":"2026-02-13T11:48:27","percent_change":0.0,"prev_day_close":44.3449993133545},{"option":"SPY260930C00715000","bid":26.47,"bid_size":122.0,"ask":26.54,"ask_size":122.0,"iv":0.1583,"open_interest":1112.0,"volume":0.0,"delta":0.4504,"gamma":0.0047,"vega":2.1126,"theta":-0.0716,"rho":1.6461,"theo":26.4901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.73,"last_trade_time":"2026-02-17T14:13:37","percent_change":0.0,"prev_day_close":25.2150001525879},{"option":"SPY260930P00715000","bid":43.28,"bid_size":10.0,"ask":46.8,"ask_size":10.0,"iv":0.1578,"open_interest":6.0,"volume":2.0,"delta":-0.593,"gamma":0.0054,"vega":2.0175,"theta":-0.0808,"rho":-1.6998,"theo":45.0747,"change":-1.99,"open":44.88,"high":44.88,"low":44.84,"tick":"down","last_trade_price":44.84,"last_trade_time":"2026-02-18T15:47:00","percent_change":-4.24941,"prev_day_close":46.8299999237061},{"option":"SPY260930C00720000","bid":23.89,"bid_size":124.0,"ask":23.97,"ask_size":124.0,"iv":0.1551,"open_interest":683.0,"volume":5.0,"delta":0.4257,"gamma":0.0047,"vega":2.0949,"theta":-0.0697,"rho":1.5674,"theo":23.913,"change":1.465,"open":24.18,"high":24.19,"low":24.18,"tick":"up","last_trade_price":24.19,"last_trade_time":"2026-02-18T14:28:51","percent_change":6.44664,"prev_day_close":22.7250003814697},{"option":"SPY260930P00720000","bid":45.84,"bid_size":10.0,"ask":49.23,"ask_size":10.0,"iv":0.1546,"open_interest":80.0,"volume":0.0,"delta":-0.623,"gamma":0.0056,"vega":1.9713,"theta":-0.0792,"rho":-1.7044,"theo":47.6627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":43.35,"last_trade_time":"2026-02-10T14:49:04","percent_change":0.0,"prev_day_close":49.5},{"option":"SPY260930C00725000","bid":21.47,"bid_size":128.0,"ask":21.54,"ask_size":128.0,"iv":0.152,"open_interest":565.0,"volume":0.0,"delta":0.4005,"gamma":0.0048,"vega":2.0645,"theta":-0.0675,"rho":1.478,"theo":21.4773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.59,"last_trade_time":"2026-02-17T09:38:13","percent_change":0.0,"prev_day_close":20.3900003433228},{"option":"SPY260930P00725000","bid":48.59,"bid_size":10.0,"ask":51.95,"ask_size":10.0,"iv":0.1516,"open_interest":29.0,"volume":0.0,"delta":-0.6543,"gamma":0.0057,"vega":1.9081,"theta":-0.0775,"rho":-1.7081,"theo":50.4254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.7,"last_trade_time":"2026-02-06T15:01:38","percent_change":0.0,"prev_day_close":52.3549995422363},{"option":"SPY260930C00730000","bid":19.19,"bid_size":133.0,"ask":19.26,"ask_size":133.0,"iv":0.149,"open_interest":468.0,"volume":0.0,"delta":0.3751,"gamma":0.0048,"vega":2.0294,"theta":-0.0651,"rho":1.3902,"theo":19.2056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.98,"last_trade_time":"2026-02-17T10:25:19","percent_change":0.0,"prev_day_close":18.1999998092651},{"option":"SPY260930P00730000","bid":51.53,"bid_size":10.0,"ask":54.98,"ask_size":10.0,"iv":0.1484,"open_interest":54.0,"volume":9.0,"delta":-0.6863,"gamma":0.0058,"vega":1.8174,"theta":-0.0751,"rho":-1.6639,"theo":53.3975,"change":-4.075,"open":54.0,"high":54.0,"low":51.36,"tick":"down","last_trade_price":51.36,"last_trade_time":"2026-02-18T13:18:04","percent_change":-7.35095,"prev_day_close":55.4349994659424},{"option":"SPY260930C00735000","bid":17.07,"bid_size":139.0,"ask":17.14,"ask_size":139.0,"iv":0.1463,"open_interest":148.0,"volume":11.0,"delta":0.3496,"gamma":0.0048,"vega":1.9864,"theta":-0.0625,"rho":1.3017,"theo":17.083,"change":0.21,"open":16.38,"high":16.38,"low":16.38,"tick":"up","last_trade_price":16.38,"last_trade_time":"2026-02-18T09:51:44","percent_change":1.2987,"prev_day_close":16.1700000762939},{"option":"SPY260930P00735000","bid":54.68,"bid_size":10.0,"ask":58.08,"ask_size":10.0,"iv":0.1455,"open_interest":2.0,"volume":0.0,"delta":-0.7192,"gamma":0.0058,"vega":1.7291,"theta":-0.0722,"rho":-1.6281,"theo":56.5633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.36,"last_trade_time":"2025-12-19T10:19:52","percent_change":0.0,"prev_day_close":59.3000011444092},{"option":"SPY260930C00740000","bid":15.11,"bid_size":145.0,"ask":15.18,"ask_size":145.0,"iv":0.1436,"open_interest":489.0,"volume":0.0,"delta":0.3243,"gamma":0.0047,"vega":1.9292,"theta":-0.0597,"rho":1.2115,"theo":15.1317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.0,"last_trade_time":"2026-02-13T11:33:43","percent_change":0.0,"prev_day_close":14.2950000762939},{"option":"SPY260930P00740000","bid":58.04,"bid_size":159.0,"ask":61.44,"ask_size":10.0,"iv":0.1404,"open_interest":34.0,"volume":0.0,"delta":-0.752,"gamma":0.0057,"vega":1.6123,"theta":-0.0685,"rho":-1.5576,"theo":59.9387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":52.7,"last_trade_time":"2026-01-27T12:14:41","percent_change":0.0,"prev_day_close":62.1300010681152},{"option":"SPY260930C00745000","bid":13.32,"bid_size":151.0,"ask":13.38,"ask_size":151.0,"iv":0.1411,"open_interest":284.0,"volume":3.0,"delta":0.2992,"gamma":0.0046,"vega":1.8697,"theta":-0.0568,"rho":1.1229,"theo":13.3354,"change":1.465,"open":14.05,"high":14.05,"low":14.05,"tick":"up","last_trade_price":14.05,"last_trade_time":"2026-02-18T11:00:48","percent_change":11.6408,"prev_day_close":12.585000038147},{"option":"SPY260930P00745000","bid":61.63,"bid_size":162.0,"ask":64.97,"ask_size":10.0,"iv":0.1401,"open_interest":107.0,"volume":0.0,"delta":-0.7844,"gamma":0.0056,"vega":1.4831,"theta":-0.0639,"rho":-1.4559,"theo":63.5308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.99,"last_trade_time":"2026-01-13T13:01:46","percent_change":0.0,"prev_day_close":65.8800010681152},{"option":"SPY260930C00750000","bid":11.68,"bid_size":154.0,"ask":11.74,"ask_size":164.0,"iv":0.1388,"open_interest":448.0,"volume":105.0,"delta":0.2746,"gamma":0.0045,"vega":1.7957,"theta":-0.0537,"rho":1.0338,"theo":11.6989,"change":0.97,"open":11.22,"high":12.43,"low":11.22,"tick":"up","last_trade_price":12.0,"last_trade_time":"2026-02-18T15:54:44","percent_change":8.7942,"prev_day_close":11.0300002098084},{"option":"SPY260930P00750000","bid":65.44,"bid_size":166.0,"ask":68.88,"ask_size":5.0,"iv":0.1374,"open_interest":615.0,"volume":0.0,"delta":-0.8162,"gamma":0.0054,"vega":1.3472,"theta":-0.0584,"rho":-1.3867,"theo":67.3206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.65,"last_trade_time":"2026-02-02T09:35:50","percent_change":0.0,"prev_day_close":69.7599983215332},{"option":"SPY260930C00755000","bid":10.21,"bid_size":159.0,"ask":10.26,"ask_size":172.0,"iv":0.1367,"open_interest":329.0,"volume":134.0,"delta":0.2508,"gamma":0.0044,"vega":1.7217,"theta":-0.0505,"rho":0.9468,"theo":10.2225,"change":0.89,"open":10.78,"high":10.78,"low":10.52,"tick":"down","last_trade_price":10.52,"last_trade_time":"2026-02-18T13:42:40","percent_change":9.24196,"prev_day_close":9.62999963760376},{"option":"SPY260930P00755000","bid":69.45,"bid_size":150.0,"ask":72.86,"ask_size":1.0,"iv":0.1351,"open_interest":267.0,"volume":0.0,"delta":-0.8461,"gamma":0.0051,"vega":1.1939,"theta":-0.052,"rho":-1.2619,"theo":71.3138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.6,"last_trade_time":"2026-02-12T10:45:39","percent_change":0.0,"prev_day_close":73.8199996948242},{"option":"SPY260930C00760000","bid":8.88,"bid_size":163.0,"ask":8.93,"ask_size":89.0,"iv":0.1348,"open_interest":326.0,"volume":6.0,"delta":0.2278,"gamma":0.0042,"vega":1.6435,"theta":-0.0473,"rho":0.8633,"theo":8.8913,"change":0.175,"open":9.41,"high":9.41,"low":8.55,"tick":"down","last_trade_price":8.55,"last_trade_time":"2026-02-18T15:22:45","percent_change":2.08955,"prev_day_close":8.375},{"option":"SPY260930P00760000","bid":73.65,"bid_size":151.0,"ask":76.99,"ask_size":1.0,"iv":0.1328,"open_interest":3.0,"volume":0.0,"delta":-0.8749,"gamma":0.0048,"vega":1.0367,"theta":-0.0447,"rho":-1.1778,"theo":75.4915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.5,"last_trade_time":"2026-02-12T15:50:08","percent_change":0.0,"prev_day_close":78.2000007629394},{"option":"SPY260930C00765000","bid":7.7,"bid_size":168.0,"ask":7.75,"ask_size":178.0,"iv":0.133,"open_interest":443.0,"volume":2.0,"delta":0.206,"gamma":0.004,"vega":1.5514,"theta":-0.044,"rho":0.7826,"theo":7.7118,"change":0.45,"open":7.66,"high":7.7,"low":7.66,"tick":"up","last_trade_price":7.7,"last_trade_time":"2026-02-18T16:09:31","percent_change":6.2069,"prev_day_close":7.25},{"option":"SPY260930P00765000","bid":78.03,"bid_size":154.0,"ask":81.41,"ask_size":1.0,"iv":0.1313,"open_interest":0.0,"volume":0.0,"delta":-0.9017,"gamma":0.0046,"vega":0.8875,"theta":-0.038,"rho":-1.0385,"theo":79.8344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.6,"last_trade_time":"2025-12-11T12:10:43","percent_change":0.0,"prev_day_close":82.6599998474121},{"option":"SPY260930C00770000","bid":6.65,"bid_size":172.0,"ask":6.7,"ask_size":182.0,"iv":0.1314,"open_interest":608.0,"volume":2.0,"delta":0.1854,"gamma":0.0038,"vega":1.4648,"theta":-0.0408,"rho":0.707,"theo":6.6631,"change":0.79,"open":7.06,"high":7.06,"low":7.06,"tick":"up","last_trade_price":7.06,"last_trade_time":"2026-02-18T12:37:45","percent_change":12.5997,"prev_day_close":6.26999998092651},{"option":"SPY260930P00770000","bid":82.61,"bid_size":160.0,"ask":85.97,"ask_size":5.0,"iv":0.1303,"open_interest":0.0,"volume":0.0,"delta":-0.9343,"gamma":0.0056,"vega":0.7162,"theta":-0.0343,"rho":-0.8347,"theo":84.3485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.56,"last_trade_time":"2026-01-20T09:42:36","percent_change":0.0,"prev_day_close":87.314998626709},{"option":"SPY260930C00775000","bid":5.73,"bid_size":96.0,"ask":5.77,"ask_size":97.0,"iv":0.13,"open_interest":146.0,"volume":1.0,"delta":0.1662,"gamma":0.0036,"vega":1.371,"theta":-0.0377,"rho":0.6346,"theo":5.7412,"change":0.65,"open":6.05,"high":6.05,"low":6.05,"tick":"up","last_trade_price":6.05,"last_trade_time":"2026-02-18T10:26:19","percent_change":12.037,"prev_day_close":5.40000009536743},{"option":"SPY260930P00775000","bid":87.33,"bid_size":10.0,"ask":90.76,"ask_size":1.0,"iv":0.1307,"open_interest":0.0,"volume":0.0,"delta":-0.9612,"gamma":0.0057,"vega":0.5429,"theta":-0.0371,"rho":-0.374,"theo":89.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":95.2,"last_trade_time":"2025-12-15T14:29:21","percent_change":0.0,"prev_day_close":92.0849990844726},{"option":"SPY260930C00780000","bid":4.92,"bid_size":184.0,"ask":4.96,"ask_size":101.0,"iv":0.1287,"open_interest":353.0,"volume":10.0,"delta":0.1483,"gamma":0.0034,"vega":1.2791,"theta":-0.0346,"rho":0.5674,"theo":4.9345,"change":0.6,"open":5.24,"high":5.24,"low":5.24,"tick":"up","last_trade_price":5.24,"last_trade_time":"2026-02-18T11:27:39","percent_change":12.931,"prev_day_close":4.6399998664856},{"option":"SPY260930P00780000","bid":92.23,"bid_size":10.0,"ask":95.66,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9817,"gamma":0.003,"vega":0.2047,"theta":-0.0855,"rho":0.0,"theo":93.97,"change":-3.065,"open":93.61,"high":93.97,"low":93.61,"tick":"up","last_trade_price":93.97,"last_trade_time":"2026-02-18T15:47:33","percent_change":-3.15865,"prev_day_close":97.0349998474121},{"option":"SPY260930C00785000","bid":4.22,"bid_size":106.0,"ask":4.26,"ask_size":206.0,"iv":0.1276,"open_interest":585.0,"volume":0.0,"delta":0.1318,"gamma":0.0031,"vega":1.1894,"theta":-0.0317,"rho":0.5057,"theo":4.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-13T09:41:42","percent_change":0.0,"prev_day_close":3.98000001907349},{"option":"SPY260930P00785000","bid":97.22,"bid_size":164.0,"ask":100.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0006,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":98.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.53,"last_trade_time":"2026-01-21T13:02:36","percent_change":0.0,"prev_day_close":102.065002441406},{"option":"SPY260930C00790000","bid":3.61,"bid_size":208.0,"ask":3.65,"ask_size":218.0,"iv":0.1266,"open_interest":452.0,"volume":0.0,"delta":0.1169,"gamma":0.0029,"vega":1.0963,"theta":-0.0289,"rho":0.4488,"theo":3.6219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.96,"last_trade_time":"2026-02-12T12:34:13","percent_change":0.0,"prev_day_close":3.40000009536743},{"option":"SPY260930P00790000","bid":102.22,"bid_size":10.0,"ask":105.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":103.97,"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":107.034999847412},{"option":"SPY260930C00795000","bid":3.08,"bid_size":219.0,"ask":3.12,"ask_size":229.0,"iv":0.1258,"open_interest":491.0,"volume":0.0,"delta":0.1032,"gamma":0.0027,"vega":1.012,"theta":-0.0262,"rho":0.3977,"theo":3.0946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.27,"last_trade_time":"2026-02-13T12:57:52","percent_change":0.0,"prev_day_close":2.91000008583069},{"option":"SPY260930P00795000","bid":107.22,"bid_size":10.0,"ask":110.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":108.97,"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":112.049999237061},{"option":"SPY260930C00800000","bid":2.63,"bid_size":393.0,"ask":2.67,"ask_size":394.0,"iv":0.1251,"open_interest":16469.0,"volume":7.0,"delta":0.091,"gamma":0.0024,"vega":0.9272,"theta":-0.0237,"rho":0.3506,"theo":2.643,"change":0.095,"open":2.32,"high":2.83,"low":2.32,"tick":"down","last_trade_price":2.58,"last_trade_time":"2026-02-18T15:12:19","percent_change":3.82294,"prev_day_close":2.48500001430511},{"option":"SPY260930P00800000","bid":112.22,"bid_size":164.0,"ask":115.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":105.0,"last_trade_time":"2026-01-09T14:57:02","percent_change":0.0,"prev_day_close":117.034999847412},{"option":"SPY260930C00805000","bid":2.24,"bid_size":402.0,"ask":2.28,"ask_size":402.0,"iv":0.1245,"open_interest":127.0,"volume":1.0,"delta":0.08,"gamma":0.0022,"vega":0.8478,"theta":-0.0214,"rho":0.3086,"theo":2.2577,"change":0.15,"open":2.27,"high":2.27,"low":2.27,"tick":"up","last_trade_price":2.27,"last_trade_time":"2026-02-18T14:52:44","percent_change":7.07547,"prev_day_close":2.12000000476837},{"option":"SPY260930P00805000","bid":117.22,"bid_size":164.0,"ask":120.65,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":118.97,"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":122.080001831055},{"option":"SPY260930C00810000","bid":1.91,"bid_size":416.0,"ask":1.95,"ask_size":416.0,"iv":0.1241,"open_interest":447.0,"volume":5.0,"delta":0.0702,"gamma":0.002,"vega":0.774,"theta":-0.0193,"rho":0.2713,"theo":1.9258,"change":0.19,"open":2.0,"high":2.0,"low":2.0,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-18T13:43:22","percent_change":10.4972,"prev_day_close":1.81000000238419},{"option":"SPY260930P00810000","bid":122.22,"bid_size":10.0,"ask":125.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":123.97,"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":127.099998474121},{"option":"SPY260930C00815000","bid":1.63,"bid_size":432.0,"ask":1.66,"ask_size":140.0,"iv":0.1237,"open_interest":143.0,"volume":9.0,"delta":0.0616,"gamma":0.0018,"vega":0.7026,"theta":-0.0174,"rho":0.238,"theo":1.6441,"change":0.095,"open":1.7,"high":1.7,"low":1.64,"tick":"down","last_trade_price":1.64,"last_trade_time":"2026-02-18T14:55:41","percent_change":6.14887,"prev_day_close":1.54499995708466},{"option":"SPY260930P00815000","bid":127.22,"bid_size":10.0,"ask":130.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":128.97,"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":132.069999694824},{"option":"SPY260930C00820000","bid":1.39,"bid_size":573.0,"ask":1.42,"ask_size":433.0,"iv":0.1236,"open_interest":1131.0,"volume":12.0,"delta":0.0539,"gamma":0.0016,"vega":0.6379,"theta":-0.0156,"rho":0.2084,"theo":1.4023,"change":0.185,"open":1.48,"high":1.51,"low":1.48,"tick":"up","last_trade_price":1.51,"last_trade_time":"2026-02-18T12:17:42","percent_change":13.9623,"prev_day_close":1.32499998807907},{"option":"SPY260930P00820000","bid":132.22,"bid_size":10.0,"ask":135.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":133.97,"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":137.074996948242},{"option":"SPY260930C00825000","bid":1.19,"bid_size":603.0,"ask":1.21,"ask_size":289.0,"iv":0.1234,"open_interest":581.0,"volume":10.0,"delta":0.0471,"gamma":0.0015,"vega":0.5778,"theta":-0.014,"rho":0.1825,"theo":1.1989,"change":0.145,"open":1.27,"high":1.27,"low":1.27,"tick":"no_change","last_trade_price":1.27,"last_trade_time":"2026-02-18T11:15:04","percent_change":12.8889,"prev_day_close":1.125},{"option":"SPY260930P00825000","bid":137.22,"bid_size":10.0,"ask":140.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":138.97,"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":142.055000305176},{"option":"SPY260930C00830000","bid":1.02,"bid_size":496.0,"ask":1.04,"ask_size":161.0,"iv":0.1234,"open_interest":171.0,"volume":0.0,"delta":0.0413,"gamma":0.0013,"vega":0.5226,"theta":-0.0126,"rho":0.1599,"theo":1.0277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-17T14:20:14","percent_change":0.0,"prev_day_close":0.965000003576279},{"option":"SPY260930P00830000","bid":142.22,"bid_size":10.0,"ask":145.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":143.97,"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":147.034996032715},{"option":"SPY260930C00835000","bid":0.87,"bid_size":520.0,"ask":0.9,"ask_size":520.0,"iv":0.1235,"open_interest":68.0,"volume":2.0,"delta":0.0361,"gamma":0.0012,"vega":0.4731,"theta":-0.0112,"rho":0.1402,"theo":0.8809,"change":0.025,"open":0.95,"high":0.95,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:29:15","percent_change":3.0303,"prev_day_close":0.824999988079071},{"option":"SPY260930P00835000","bid":147.22,"bid_size":10.0,"ask":150.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":148.97,"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":152.055000305176},{"option":"SPY260930C00840000","bid":0.75,"bid_size":540.0,"ask":0.77,"ask_size":540.0,"iv":0.1236,"open_interest":124.0,"volume":0.0,"delta":0.0317,"gamma":0.0011,"vega":0.4272,"theta":-0.0101,"rho":0.1227,"theo":0.7573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.1,"last_trade_time":"2026-02-10T15:55:52","percent_change":0.0,"prev_day_close":0.71000000834465},{"option":"SPY260930P00840000","bid":152.22,"bid_size":10.0,"ask":155.65,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":153.97,"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":157.055000305176},{"option":"SPY260930C00845000","bid":0.64,"bid_size":560.0,"ask":0.66,"ask_size":182.0,"iv":0.1237,"open_interest":172.0,"volume":0.0,"delta":0.0278,"gamma":0.001,"vega":0.3854,"theta":-0.009,"rho":0.1076,"theo":0.6521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.96,"last_trade_time":"2026-02-09T10:30:36","percent_change":0.0,"prev_day_close":0.610000014305115},{"option":"SPY260930P00845000","bid":157.22,"bid_size":10.0,"ask":160.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":158.97,"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":162.07999420166},{"option":"SPY260930C00850000","bid":0.55,"bid_size":751.0,"ask":0.57,"ask_size":476.0,"iv":0.124,"open_interest":2356.0,"volume":11.0,"delta":0.0243,"gamma":0.0009,"vega":0.3483,"theta":-0.0081,"rho":0.0944,"theo":0.5624,"change":0.04,"open":0.53,"high":0.61,"low":0.53,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T15:50:24","percent_change":7.54717,"prev_day_close":0.530000001192093},{"option":"SPY260930P00850000","bid":162.22,"bid_size":164.0,"ask":165.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":163.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.78,"last_trade_time":"2025-10-02T09:30:03","percent_change":0.0,"prev_day_close":167.099998474121},{"option":"SPY260930C00855000","bid":0.48,"bid_size":594.0,"ask":0.5,"ask_size":594.0,"iv":0.1245,"open_interest":111.0,"volume":0.0,"delta":0.0214,"gamma":0.0008,"vega":0.3145,"theta":-0.0073,"rho":0.0829,"theo":0.4867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.74,"last_trade_time":"2026-02-06T15:51:39","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPY260930P00855000","bid":167.22,"bid_size":164.0,"ask":170.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":168.97,"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":172.099998474121},{"option":"SPY260930C00860000","bid":0.41,"bid_size":596.0,"ask":0.43,"ask_size":596.0,"iv":0.1247,"open_interest":294.0,"volume":0.0,"delta":0.0188,"gamma":0.0007,"vega":0.2839,"theta":-0.0065,"rho":0.0729,"theo":0.4221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-10T14:06:54","percent_change":0.0,"prev_day_close":0.390000000596046},{"option":"SPY260930P00860000","bid":172.22,"bid_size":10.0,"ask":175.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":173.97,"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":177.099998474121},{"option":"SPY260930C00865000","bid":0.36,"bid_size":596.0,"ask":0.38,"ask_size":596.0,"iv":0.1254,"open_interest":222.0,"volume":0.0,"delta":0.0165,"gamma":0.0006,"vega":0.2561,"theta":-0.0059,"rho":0.0641,"theo":0.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-13T15:56:33","percent_change":0.0,"prev_day_close":0.340000003576279},{"option":"SPY260930P00865000","bid":177.22,"bid_size":164.0,"ask":180.65,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":178.97,"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":182.099998474121},{"option":"SPY260930C00870000","bid":0.31,"bid_size":769.0,"ask":0.33,"ask_size":769.0,"iv":0.1258,"open_interest":662.0,"volume":302.0,"delta":0.0146,"gamma":0.0006,"vega":0.232,"theta":-0.0053,"rho":0.0566,"theo":0.3196,"change":0.01,"open":0.34,"high":0.34,"low":0.31,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-18T14:56:57","percent_change":3.33333,"prev_day_close":0.299999997019768},{"option":"SPY260930P00870000","bid":182.22,"bid_size":10.0,"ask":185.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":183.97,"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":187.099998474121},{"option":"SPY260930C00875000","bid":0.27,"bid_size":596.0,"ask":0.29,"ask_size":596.0,"iv":0.1263,"open_interest":135.0,"volume":0.0,"delta":0.0129,"gamma":0.0005,"vega":0.2098,"theta":-0.0048,"rho":0.05,"theo":0.2792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-13T15:49:32","percent_change":0.0,"prev_day_close":0.260000005364418},{"option":"SPY260930P00875000","bid":187.22,"bid_size":164.0,"ask":190.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":188.97,"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":192.069999694824},{"option":"SPY260930C00880000","bid":0.24,"bid_size":193.0,"ask":0.25,"ask_size":193.0,"iv":0.1269,"open_interest":294.0,"volume":6.0,"delta":0.0114,"gamma":0.0004,"vega":0.1896,"theta":-0.0043,"rho":0.0442,"theo":0.2439,"change":0.01,"open":0.24,"high":0.24,"low":0.24,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T14:55:10","percent_change":4.34783,"prev_day_close":0.229999996721745},{"option":"SPY260930P00880000","bid":192.22,"bid_size":164.0,"ask":195.65,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":193.97,"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":197.084999084473},{"option":"SPY260930C00885000","bid":0.21,"bid_size":193.0,"ask":0.22,"ask_size":193.0,"iv":0.1275,"open_interest":149.0,"volume":0.0,"delta":0.0101,"gamma":0.0004,"vega":0.1718,"theta":-0.0039,"rho":0.0391,"theo":0.214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.33,"last_trade_time":"2026-02-12T09:45:41","percent_change":0.0,"prev_day_close":0.199999995529652},{"option":"SPY260930P00885000","bid":197.22,"bid_size":164.0,"ask":200.58,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":198.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.9,"last_trade_time":"2025-11-04T12:07:45","percent_change":0.0,"prev_day_close":202.084999084473},{"option":"SPY260930C00890000","bid":0.18,"bid_size":596.0,"ask":0.2,"ask_size":596.0,"iv":0.1282,"open_interest":203.0,"volume":0.0,"delta":0.009,"gamma":0.0004,"vega":0.156,"theta":-0.0035,"rho":0.0348,"theo":0.1888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-17T11:15:18","percent_change":0.0,"prev_day_close":0.179999999701977},{"option":"SPY260930P00890000","bid":202.22,"bid_size":164.0,"ask":205.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":203.97,"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":207.04500579834},{"option":"SPY260930C00895000","bid":0.16,"bid_size":482.0,"ask":0.18,"ask_size":596.0,"iv":0.1291,"open_interest":105.0,"volume":0.0,"delta":0.008,"gamma":0.0003,"vega":0.1413,"theta":-0.0032,"rho":0.0309,"theo":0.166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-13T14:32:50","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260930P00895000","bid":207.22,"bid_size":164.0,"ask":210.58,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":208.97,"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":212.005004882812},{"option":"SPY260930C00900000","bid":0.14,"bid_size":482.0,"ask":0.16,"ask_size":686.0,"iv":0.1298,"open_interest":1826.0,"volume":358.0,"delta":0.0071,"gamma":0.0003,"vega":0.1283,"theta":-0.0029,"rho":0.0275,"theo":0.1466,"change":0.01,"open":0.14,"high":0.15,"low":0.14,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-18T09:41:39","percent_change":7.14286,"prev_day_close":0.140000000596046},{"option":"SPY260930P00900000","bid":212.22,"bid_size":164.0,"ask":215.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":213.97,"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":217.069999694824},{"option":"SPY261218C00150000","bid":534.05,"bid_size":1.0,"ask":538.98,"ask_size":1.0,"iv":0.6843,"open_interest":2.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.037,"theta":0.0,"rho":1.0855,"theo":536.58,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":541.7,"last_trade_time":"2025-12-26T11:33:10","percent_change":0.0,"prev_day_close":533.760009765625},{"option":"SPY261218P00150000","bid":0.28,"bid_size":62.0,"ask":0.29,"ask_size":192.0,"iv":0.6598,"open_interest":17734.0,"volume":20.0,"delta":-0.0022,"gamma":0.0,"vega":0.0427,"theta":-0.0043,"rho":-0.0144,"theo":0.2954,"change":0.0,"open":0.28,"high":0.28,"low":0.28,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-02-18T13:04:09","percent_change":-4.25747e-7,"prev_day_close":0.280000001192093},{"option":"SPY261218C00200000","bid":485.5,"bid_size":20.0,"ask":489.75,"ask_size":10.0,"iv":0.5139,"open_interest":661.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0805,"theta":0.0,"rho":1.5861,"theo":488.3692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":487.6,"last_trade_time":"2026-02-13T13:28:51","percent_change":0.0,"prev_day_close":485.324996948242},{"option":"SPY261218P00200000","bid":0.57,"bid_size":393.0,"ask":0.58,"ask_size":393.0,"iv":0.5858,"open_interest":5495.0,"volume":1.0,"delta":-0.0044,"gamma":0.0,"vega":0.082,"theta":-0.0074,"rho":-0.0293,"theo":0.5679,"change":0.005,"open":0.57,"high":0.57,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T09:52:06","percent_change":0.884956,"prev_day_close":0.564999997615814},{"option":"SPY261218C00210000","bid":476.0,"bid_size":11.0,"ask":480.5,"ask_size":10.0,"iv":0.5469,"open_interest":385.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0894,"theta":0.0,"rho":1.662,"theo":478.7571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":478.39,"last_trade_time":"2026-02-03T13:16:20","percent_change":0.0,"prev_day_close":475.710006713867},{"option":"SPY261218P00210000","bid":0.64,"bid_size":393.0,"ask":0.66,"ask_size":393.0,"iv":0.5727,"open_interest":685.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.0925,"theta":-0.0081,"rho":-0.0335,"theo":0.6418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-10T15:22:49","percent_change":0.0,"prev_day_close":0.639999985694885},{"option":"SPY261218C00220000","bid":466.02,"bid_size":1.0,"ask":470.95,"ask_size":1.0,"iv":0.5401,"open_interest":5.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.0972,"theta":0.0,"rho":1.7382,"theo":469.1506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":469.17,"last_trade_time":"2026-01-02T09:30:36","percent_change":0.0,"prev_day_close":466.085006713867},{"option":"SPY261218P00220000","bid":0.72,"bid_size":196.0,"ask":0.74,"ask_size":196.0,"iv":0.56,"open_interest":544.0,"volume":55.0,"delta":-0.0058,"gamma":0.0,"vega":0.1038,"theta":-0.009,"rho":-0.0381,"theo":0.7237,"change":0.0,"open":0.7,"high":0.72,"low":0.7,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-18T14:09:40","percent_change":1.65568e-7,"prev_day_close":0.719999998807907},{"option":"SPY261218C00230000","bid":456.5,"bid_size":20.0,"ask":461.35,"ask_size":1.0,"iv":0.529,"open_interest":14.0,"volume":0.0,"delta":0.9953,"gamma":0.0,"vega":0.1035,"theta":0.0,"rho":1.8149,"theo":459.548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":460.37,"last_trade_time":"2026-01-02T09:30:18","percent_change":0.0,"prev_day_close":456.494995117188},{"option":"SPY261218P00230000","bid":0.81,"bid_size":200.0,"ask":0.82,"ask_size":65.0,"iv":0.5474,"open_interest":426.0,"volume":97.0,"delta":-0.0066,"gamma":0.0,"vega":0.116,"theta":-0.0098,"rho":-0.0432,"theo":0.8126,"change":0.005,"open":0.8,"high":0.81,"low":0.8,"tick":"no_change","last_trade_price":0.81,"last_trade_time":"2026-02-18T14:20:23","percent_change":0.621117,"prev_day_close":0.805000007152557},{"option":"SPY261218C00240000","bid":447.0,"bid_size":20.0,"ask":451.76,"ask_size":1.0,"iv":0.5186,"open_interest":25.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.1257,"theta":0.0,"rho":1.8922,"theo":449.9474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":345.0,"last_trade_time":"2025-03-04T10:26:16","percent_change":0.0,"prev_day_close":446.894989013672},{"option":"SPY261218P00240000","bid":0.9,"bid_size":401.0,"ask":0.92,"ask_size":396.0,"iv":0.5356,"open_interest":19544.0,"volume":0.0,"delta":-0.0074,"gamma":0.0001,"vega":0.1294,"theta":-0.0107,"rho":-0.0487,"theo":0.9105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.92,"last_trade_time":"2026-02-17T15:38:56","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPY261218C00245000","bid":442.03,"bid_size":1.0,"ask":446.96,"ask_size":1.0,"iv":0.5134,"open_interest":21.0,"volume":0.0,"delta":0.9941,"gamma":0.0001,"vega":0.1344,"theta":0.0,"rho":1.9234,"theo":445.153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":422.0,"last_trade_time":"2025-09-16T13:55:22","percent_change":0.0,"prev_day_close":442.080001831055},{"option":"SPY261218P00245000","bid":0.95,"bid_size":204.0,"ask":0.97,"ask_size":204.0,"iv":0.5298,"open_interest":255.0,"volume":0.0,"delta":-0.0079,"gamma":0.0001,"vega":0.1365,"theta":-0.0112,"rho":-0.0517,"theo":0.9614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-13T10:04:58","percent_change":0.0,"prev_day_close":0.949999988079071},{"option":"SPY261218C00250000","bid":437.5,"bid_size":20.0,"ask":442.17,"ask_size":1.0,"iv":0.5082,"open_interest":257.0,"volume":0.0,"delta":0.9936,"gamma":0.0001,"vega":0.1408,"theta":0.0,"rho":1.9603,"theo":440.3625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":430.95,"last_trade_time":"2026-02-05T15:48:17","percent_change":0.0,"prev_day_close":437.294998168945},{"option":"SPY261218P00250000","bid":1.01,"bid_size":66.0,"ask":1.02,"ask_size":397.0,"iv":0.5243,"open_interest":2158.0,"volume":0.0,"delta":-0.0083,"gamma":0.0001,"vega":0.1436,"theta":-0.0116,"rho":-0.0548,"theo":1.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.01,"last_trade_time":"2026-02-17T15:55:22","percent_change":0.0,"prev_day_close":1.0},{"option":"SPY261218C00255000","bid":432.5,"bid_size":20.0,"ask":437.38,"ask_size":1.0,"iv":0.5038,"open_interest":4.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.147,"theta":0.0,"rho":1.9973,"theo":435.5736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":432.0,"last_trade_time":"2025-12-15T11:18:47","percent_change":0.0,"prev_day_close":432.505004882812},{"option":"SPY261218P00255000","bid":1.06,"bid_size":208.0,"ask":1.08,"ask_size":208.0,"iv":0.5188,"open_interest":1468.0,"volume":0.0,"delta":-0.0088,"gamma":0.0001,"vega":0.1512,"theta":-0.0121,"rho":-0.058,"theo":1.068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.01,"last_trade_time":"2026-01-30T09:31:19","percent_change":0.0,"prev_day_close":1.06000000238419},{"option":"SPY261218C00260000","bid":428.0,"bid_size":11.0,"ask":432.5,"ask_size":10.0,"iv":0.498,"open_interest":14.0,"volume":0.0,"delta":0.9926,"gamma":0.0001,"vega":0.1529,"theta":0.0,"rho":2.0344,"theo":430.7861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":428.99,"last_trade_time":"2026-01-02T15:59:26","percent_change":0.0,"prev_day_close":427.720001220703},{"option":"SPY261218P00260000","bid":1.12,"bid_size":68.0,"ask":1.13,"ask_size":399.0,"iv":0.5132,"open_interest":2631.0,"volume":0.0,"delta":-0.0094,"gamma":0.0001,"vega":0.1589,"theta":-0.0126,"rho":-0.0614,"theo":1.1244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-17T10:29:20","percent_change":0.0,"prev_day_close":1.11500000953674},{"option":"SPY261218C00265000","bid":423.0,"bid_size":20.0,"ask":427.81,"ask_size":1.0,"iv":0.4941,"open_interest":120.0,"volume":0.0,"delta":0.9921,"gamma":0.0001,"vega":0.1584,"theta":0.0,"rho":2.0715,"theo":425.9998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.58,"last_trade_time":"2026-01-02T10:03:32","percent_change":0.0,"prev_day_close":422.925003051758},{"option":"SPY261218P00265000","bid":1.17,"bid_size":212.0,"ask":1.19,"ask_size":212.0,"iv":0.5074,"open_interest":145.0,"volume":0.0,"delta":-0.0099,"gamma":0.0001,"vega":0.1667,"theta":-0.0131,"rho":-0.0648,"theo":1.1822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.03,"last_trade_time":"2026-01-09T10:48:22","percent_change":0.0,"prev_day_close":1.16999995708466},{"option":"SPY261218C00270000","bid":418.08,"bid_size":1.0,"ask":423.0,"ask_size":20.0,"iv":0.4889,"open_interest":63.0,"volume":0.0,"delta":0.9916,"gamma":0.0001,"vega":0.1633,"theta":0.0,"rho":2.1089,"theo":421.2144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":424.5,"last_trade_time":"2026-01-30T14:13:45","percent_change":0.0,"prev_day_close":418.095001220703},{"option":"SPY261218P00270000","bid":1.23,"bid_size":216.0,"ask":1.25,"ask_size":216.0,"iv":0.502,"open_interest":472.0,"volume":0.0,"delta":-0.0104,"gamma":0.0001,"vega":0.1749,"theta":-0.0136,"rho":-0.0684,"theo":1.2436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.14,"last_trade_time":"2026-02-09T14:05:38","percent_change":0.0,"prev_day_close":1.23000001907349},{"option":"SPY261218C00275000","bid":413.5,"bid_size":20.0,"ask":418.24,"ask_size":1.0,"iv":0.4836,"open_interest":121.0,"volume":0.0,"delta":0.991,"gamma":0.0001,"vega":0.1676,"theta":0.0,"rho":2.1464,"theo":416.4298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":415.79,"last_trade_time":"2026-02-13T13:25:08","percent_change":0.0,"prev_day_close":413.350006103516},{"option":"SPY261218P00275000","bid":1.3,"bid_size":70.0,"ask":1.31,"ask_size":401.0,"iv":0.4968,"open_interest":5377.0,"volume":0.0,"delta":-0.011,"gamma":0.0001,"vega":0.1831,"theta":-0.0141,"rho":-0.072,"theo":1.3035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.34,"last_trade_time":"2026-02-17T13:08:45","percent_change":0.0,"prev_day_close":1.29499995708466},{"option":"SPY261218C00280000","bid":408.52,"bid_size":1.0,"ask":413.46,"ask_size":1.0,"iv":0.479,"open_interest":56.0,"volume":0.0,"delta":0.9905,"gamma":0.0001,"vega":0.1763,"theta":0.0,"rho":2.1842,"theo":411.6455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":418.6,"last_trade_time":"2026-01-12T10:05:24","percent_change":0.0,"prev_day_close":408.559997558594},{"option":"SPY261218P00280000","bid":1.36,"bid_size":220.0,"ask":1.37,"ask_size":402.0,"iv":0.4913,"open_interest":813.0,"volume":0.0,"delta":-0.0116,"gamma":0.0001,"vega":0.1918,"theta":-0.0146,"rho":-0.0759,"theo":1.3681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-17T11:03:37","percent_change":0.0,"prev_day_close":1.36000001430511},{"option":"SPY261218C00285000","bid":404.0,"bid_size":20.0,"ask":408.68,"ask_size":1.0,"iv":0.4737,"open_interest":103.0,"volume":0.0,"delta":0.9899,"gamma":0.0001,"vega":0.1917,"theta":0.0,"rho":2.2222,"theo":406.8614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":353.65,"last_trade_time":"2025-08-05T10:43:07","percent_change":0.0,"prev_day_close":403.779998779297},{"option":"SPY261218P00285000","bid":1.43,"bid_size":72.0,"ask":1.44,"ask_size":222.0,"iv":0.4862,"open_interest":147.0,"volume":0.0,"delta":-0.0122,"gamma":0.0001,"vega":0.2007,"theta":-0.0152,"rho":-0.0798,"theo":1.4331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.54,"last_trade_time":"2026-02-17T09:30:32","percent_change":0.0,"prev_day_close":1.41999995708466},{"option":"SPY261218C00290000","bid":399.0,"bid_size":20.0,"ask":403.9,"ask_size":1.0,"iv":0.469,"open_interest":20.0,"volume":0.0,"delta":0.9893,"gamma":0.0001,"vega":0.2079,"theta":0.0,"rho":2.2506,"theo":402.0784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":391.87,"last_trade_time":"2026-02-17T10:43:42","percent_change":0.0,"prev_day_close":399.0},{"option":"SPY261218P00290000","bid":1.49,"bid_size":224.0,"ask":1.51,"ask_size":224.0,"iv":0.4809,"open_interest":882.0,"volume":500.0,"delta":-0.0129,"gamma":0.0001,"vega":0.2099,"theta":-0.0157,"rho":-0.0839,"theo":1.4998,"change":-0.05,"open":1.44,"high":1.44,"low":1.44,"tick":"no_change","last_trade_price":1.44,"last_trade_time":"2026-02-18T10:24:03","percent_change":-3.35571,"prev_day_close":1.49000000953674},{"option":"SPY261218C00295000","bid":394.5,"bid_size":20.0,"ask":399.13,"ask_size":1.0,"iv":0.4649,"open_interest":78.0,"volume":0.0,"delta":0.9886,"gamma":0.0001,"vega":0.2166,"theta":0.0,"rho":2.2863,"theo":397.3045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.0,"last_trade_time":"2026-01-13T15:24:47","percent_change":0.0,"prev_day_close":394.220001220703},{"option":"SPY261218P00295000","bid":1.56,"bid_size":228.0,"ask":1.58,"ask_size":228.0,"iv":0.4756,"open_interest":186.0,"volume":1.0,"delta":-0.0136,"gamma":0.0001,"vega":0.2198,"theta":-0.0162,"rho":-0.0884,"theo":1.5728,"change":-0.06,"open":1.5,"high":1.5,"low":1.5,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-18T10:13:44","percent_change":-3.84615,"prev_day_close":1.56000000238419},{"option":"SPY261218C00300000","bid":389.5,"bid_size":20.0,"ask":394.36,"ask_size":1.0,"iv":0.4602,"open_interest":258.0,"volume":1.0,"delta":0.9879,"gamma":0.0001,"vega":0.2253,"theta":0.0,"rho":2.322,"theo":392.5323,"change":3.86,"open":393.3,"high":393.3,"low":393.3,"tick":"up","last_trade_price":393.3,"last_trade_time":"2026-02-18T10:12:55","percent_change":0.991166,"prev_day_close":389.440002441406},{"option":"SPY261218P00300000","bid":1.63,"bid_size":230.0,"ask":1.65,"ask_size":230.0,"iv":0.4704,"open_interest":1670.0,"volume":0.0,"delta":-0.0143,"gamma":0.0001,"vega":0.2293,"theta":-0.0168,"rho":-0.0928,"theo":1.6415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.63,"last_trade_time":"2026-02-17T15:46:53","percent_change":0.0,"prev_day_close":1.62999999523163},{"option":"SPY261218C00305000","bid":385.0,"bid_size":11.0,"ask":389.5,"ask_size":10.0,"iv":0.4552,"open_interest":4.0,"volume":0.0,"delta":0.9872,"gamma":0.0001,"vega":0.2336,"theta":0.0,"rho":2.3577,"theo":387.7617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":395.09,"last_trade_time":"2026-01-09T10:24:59","percent_change":0.0,"prev_day_close":384.669998168945},{"option":"SPY261218P00305000","bid":1.71,"bid_size":232.0,"ask":1.72,"ask_size":232.0,"iv":0.4653,"open_interest":116.0,"volume":5.0,"delta":-0.015,"gamma":0.0001,"vega":0.2393,"theta":-0.0173,"rho":-0.0974,"theo":1.7146,"change":-0.07,"open":1.62,"high":1.64,"low":1.62,"tick":"up","last_trade_price":1.64,"last_trade_time":"2026-02-18T10:25:37","percent_change":-4.09357,"prev_day_close":1.71000003814697},{"option":"SPY261218C00310000","bid":380.0,"bid_size":20.0,"ask":384.82,"ask_size":1.0,"iv":0.4505,"open_interest":65.0,"volume":0.0,"delta":0.9865,"gamma":0.0001,"vega":0.2416,"theta":0.0,"rho":2.3934,"theo":382.9925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":382.7,"last_trade_time":"2025-12-22T14:09:59","percent_change":0.0,"prev_day_close":379.889999389648},{"option":"SPY261218P00310000","bid":1.78,"bid_size":236.0,"ask":1.8,"ask_size":236.0,"iv":0.4602,"open_interest":184.0,"volume":0.0,"delta":-0.0157,"gamma":0.0001,"vega":0.2495,"theta":-0.0178,"rho":-0.1021,"theo":1.7897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.84,"last_trade_time":"2026-02-12T11:44:44","percent_change":0.0,"prev_day_close":1.77999997138977},{"option":"SPY261218C00315000","bid":375.11,"bid_size":1.0,"ask":380.0,"ask_size":20.0,"iv":0.4457,"open_interest":168.0,"volume":0.0,"delta":0.9857,"gamma":0.0001,"vega":0.249,"theta":0.0,"rho":2.4293,"theo":378.2247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":375.64,"last_trade_time":"2025-12-08T14:15:14","percent_change":0.0,"prev_day_close":375.089996337891},{"option":"SPY261218P00315000","bid":1.86,"bid_size":238.0,"ask":1.88,"ask_size":238.0,"iv":0.4552,"open_interest":434.0,"volume":12.0,"delta":-0.0165,"gamma":0.0001,"vega":0.26,"theta":-0.0184,"rho":-0.107,"theo":1.8668,"change":0.04,"open":1.81,"high":1.9,"low":1.81,"tick":"no_change","last_trade_price":1.9,"last_trade_time":"2026-02-18T15:31:27","percent_change":2.15054,"prev_day_close":1.86000001430511},{"option":"SPY261218C00320000","bid":370.5,"bid_size":20.0,"ask":375.29,"ask_size":1.0,"iv":0.4408,"open_interest":29.0,"volume":0.0,"delta":0.985,"gamma":0.0001,"vega":0.2557,"theta":0.0,"rho":2.4654,"theo":373.4579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":362.81,"last_trade_time":"2025-10-20T15:27:28","percent_change":0.0,"prev_day_close":370.350006103516},{"option":"SPY261218P00320000","bid":1.94,"bid_size":242.0,"ask":1.95,"ask_size":78.0,"iv":0.45,"open_interest":1178.0,"volume":293.0,"delta":-0.0173,"gamma":0.0001,"vega":0.2706,"theta":-0.019,"rho":-0.1121,"theo":1.9459,"change":-0.07,"open":1.87,"high":1.87,"low":1.87,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-18T10:32:48","percent_change":-3.60825,"prev_day_close":1.93999999761581},{"option":"SPY261218C00325000","bid":365.59,"bid_size":1.0,"ask":370.5,"ask_size":20.0,"iv":0.4359,"open_interest":59.0,"volume":0.0,"delta":0.9842,"gamma":0.0002,"vega":0.2618,"theta":0.0,"rho":2.5018,"theo":368.6919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":366.73,"last_trade_time":"2026-02-12T14:30:06","percent_change":0.0,"prev_day_close":365.574996948242},{"option":"SPY261218P00325000","bid":2.02,"bid_size":244.0,"ask":2.04,"ask_size":410.0,"iv":0.4453,"open_interest":2877.0,"volume":0.0,"delta":-0.0181,"gamma":0.0002,"vega":0.2814,"theta":-0.0195,"rho":-0.1172,"theo":2.0257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.98,"last_trade_time":"2026-02-17T14:39:59","percent_change":0.0,"prev_day_close":2.01999998092651},{"option":"SPY261218C00330000","bid":361.0,"bid_size":20.0,"ask":365.76,"ask_size":1.0,"iv":0.4314,"open_interest":23.0,"volume":0.0,"delta":0.9833,"gamma":0.0002,"vega":0.2706,"theta":0.0,"rho":2.5385,"theo":363.9264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.75,"last_trade_time":"2026-02-06T14:30:43","percent_change":0.0,"prev_day_close":360.820007324219},{"option":"SPY261218P00330000","bid":2.1,"bid_size":248.0,"ask":2.12,"ask_size":248.0,"iv":0.4402,"open_interest":768.0,"volume":0.0,"delta":-0.019,"gamma":0.0002,"vega":0.2927,"theta":-0.0201,"rho":-0.1225,"theo":2.1087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.08,"last_trade_time":"2026-02-17T14:36:45","percent_change":0.0,"prev_day_close":2.1049998998642},{"option":"SPY261218C00335000","bid":356.07,"bid_size":1.0,"ask":361.0,"ask_size":20.0,"iv":0.4265,"open_interest":10.0,"volume":0.0,"delta":0.9825,"gamma":0.0002,"vega":0.2895,"theta":0.0,"rho":2.5755,"theo":359.1612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":351.0,"last_trade_time":"2026-02-17T10:47:56","percent_change":0.0,"prev_day_close":356.059997558594},{"option":"SPY261218P00335000","bid":2.19,"bid_size":252.0,"ask":2.2,"ask_size":81.0,"iv":0.4352,"open_interest":360.0,"volume":0.0,"delta":-0.0199,"gamma":0.0002,"vega":0.3043,"theta":-0.0207,"rho":-0.1279,"theo":2.1938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.24,"last_trade_time":"2026-02-12T12:50:21","percent_change":0.0,"prev_day_close":2.19000005722046},{"option":"SPY261218C00340000","bid":351.5,"bid_size":20.0,"ask":356.25,"ask_size":1.0,"iv":0.422,"open_interest":58.0,"volume":0.0,"delta":0.9816,"gamma":0.0002,"vega":0.3106,"theta":0.0,"rho":2.6128,"theo":354.3961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":364.72,"last_trade_time":"2026-01-13T09:35:50","percent_change":0.0,"prev_day_close":351.299987792969},{"option":"SPY261218P00340000","bid":2.28,"bid_size":82.0,"ask":2.29,"ask_size":254.0,"iv":0.4304,"open_interest":3028.0,"volume":0.0,"delta":-0.0208,"gamma":0.0002,"vega":0.3163,"theta":-0.0212,"rho":-0.1337,"theo":2.2815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.33,"last_trade_time":"2026-02-12T12:50:21","percent_change":0.0,"prev_day_close":2.27499997615814},{"option":"SPY261218C00345000","bid":346.56,"bid_size":1.0,"ask":351.49,"ask_size":1.0,"iv":0.4174,"open_interest":4.0,"volume":0.0,"delta":0.9807,"gamma":0.0002,"vega":0.3254,"theta":0.0,"rho":2.6339,"theo":349.6396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.1,"last_trade_time":"2026-01-26T12:14:55","percent_change":0.0,"prev_day_close":346.540008544922},{"option":"SPY261218P00345000","bid":2.36,"bid_size":252.0,"ask":2.38,"ask_size":252.0,"iv":0.4253,"open_interest":338.0,"volume":1.0,"delta":-0.0217,"gamma":0.0002,"vega":0.3287,"theta":-0.0218,"rho":-0.1396,"theo":2.3713,"change":-0.06,"open":2.31,"high":2.31,"low":2.31,"tick":"down","last_trade_price":2.31,"last_trade_time":"2026-02-18T12:04:43","percent_change":-2.53165,"prev_day_close":2.37000000476837},{"option":"SPY261218C00350000","bid":342.0,"bid_size":20.0,"ask":346.74,"ask_size":1.0,"iv":0.4129,"open_interest":77.0,"volume":0.0,"delta":0.9797,"gamma":0.0002,"vega":0.337,"theta":0.0,"rho":2.6678,"theo":344.8886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.0,"last_trade_time":"2026-01-29T10:49:50","percent_change":0.0,"prev_day_close":341.779998779297},{"option":"SPY261218P00350000","bid":2.46,"bid_size":81.0,"ask":2.47,"ask_size":252.0,"iv":0.4204,"open_interest":4572.0,"volume":1.0,"delta":-0.0227,"gamma":0.0002,"vega":0.3413,"theta":-0.0224,"rho":-0.1459,"theo":2.4627,"change":0.005,"open":2.47,"high":2.47,"low":2.47,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-18T09:35:43","percent_change":0.202838,"prev_day_close":2.4650000333786},{"option":"SPY261218C00355000","bid":337.06,"bid_size":1.0,"ask":341.99,"ask_size":1.0,"iv":0.4085,"open_interest":16.0,"volume":0.0,"delta":0.9787,"gamma":0.0002,"vega":0.3484,"theta":0.0,"rho":2.7016,"theo":340.1399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.21,"last_trade_time":"2025-12-03T13:45:11","percent_change":0.0,"prev_day_close":337.029998779297},{"option":"SPY261218P00355000","bid":2.55,"bid_size":252.0,"ask":2.57,"ask_size":252.0,"iv":0.4158,"open_interest":830.0,"volume":2.0,"delta":-0.0238,"gamma":0.0002,"vega":0.3545,"theta":-0.023,"rho":-0.1523,"theo":2.5584,"change":0.02,"open":2.58,"high":2.58,"low":2.58,"tick":"no_change","last_trade_price":2.58,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.781252,"prev_day_close":2.55999994277954},{"option":"SPY261218C00360000","bid":332.5,"bid_size":20.0,"ask":337.24,"ask_size":1.0,"iv":0.4038,"open_interest":8.0,"volume":0.0,"delta":0.9777,"gamma":0.0002,"vega":0.3594,"theta":0.0,"rho":2.7353,"theo":335.3935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":328.07,"last_trade_time":"2026-02-17T11:00:01","percent_change":0.0,"prev_day_close":332.279998779297},{"option":"SPY261218P00360000","bid":2.65,"bid_size":252.0,"ask":2.66,"ask_size":81.0,"iv":0.4108,"open_interest":1943.0,"volume":0.0,"delta":-0.0248,"gamma":0.0002,"vega":0.3678,"theta":-0.0236,"rho":-0.159,"theo":2.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.87,"last_trade_time":"2026-02-17T10:17:34","percent_change":0.0,"prev_day_close":2.65000009536743},{"option":"SPY261218C00365000","bid":327.56,"bid_size":1.0,"ask":332.5,"ask_size":20.0,"iv":0.3992,"open_interest":55.0,"volume":0.0,"delta":0.9766,"gamma":0.0002,"vega":0.3699,"theta":0.0,"rho":2.7692,"theo":330.6494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.97,"last_trade_time":"2026-01-15T11:51:06","percent_change":0.0,"prev_day_close":327.529998779297},{"option":"SPY261218P00365000","bid":2.75,"bid_size":81.0,"ask":2.76,"ask_size":81.0,"iv":0.406,"open_interest":1905.0,"volume":0.0,"delta":-0.0259,"gamma":0.0002,"vega":0.3814,"theta":-0.0242,"rho":-0.1658,"theo":2.7559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-09T15:33:50","percent_change":0.0,"prev_day_close":2.75499999523163},{"option":"SPY261218C00370000","bid":323.0,"bid_size":20.0,"ask":327.76,"ask_size":1.0,"iv":0.3948,"open_interest":114.0,"volume":0.0,"delta":0.9755,"gamma":0.0002,"vega":0.3796,"theta":0.0,"rho":2.8033,"theo":325.9075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.62,"last_trade_time":"2026-01-20T15:30:07","percent_change":0.0,"prev_day_close":322.790008544922},{"option":"SPY261218P00370000","bid":2.85,"bid_size":252.0,"ask":2.87,"ask_size":412.0,"iv":0.4015,"open_interest":2049.0,"volume":0.0,"delta":-0.0271,"gamma":0.0002,"vega":0.3955,"theta":-0.0248,"rho":-0.1728,"theo":2.8606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.87,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":2.85999989509582},{"option":"SPY261218C00375000","bid":318.08,"bid_size":1.0,"ask":323.0,"ask_size":20.0,"iv":0.39,"open_interest":23.0,"volume":0.0,"delta":0.9743,"gamma":0.0003,"vega":0.3885,"theta":0.0,"rho":2.8377,"theo":321.1676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":318.41,"last_trade_time":"2026-02-05T09:49:53","percent_change":0.0,"prev_day_close":318.049987792969},{"option":"SPY261218P00375000","bid":2.96,"bid_size":81.0,"ask":2.97,"ask_size":81.0,"iv":0.3967,"open_interest":8003.0,"volume":2.0,"delta":-0.0283,"gamma":0.0003,"vega":0.4096,"theta":-0.0254,"rho":-0.1801,"theo":2.9666,"change":0.03,"open":3.0,"high":3.0,"low":3.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:37:13","percent_change":1.0101,"prev_day_close":2.97000002861023},{"option":"SPY261218C00380000","bid":313.5,"bid_size":20.0,"ask":318.28,"ask_size":1.0,"iv":0.3855,"open_interest":33.0,"volume":0.0,"delta":0.9731,"gamma":0.0003,"vega":0.3965,"theta":0.0,"rho":2.8725,"theo":316.4294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.45,"last_trade_time":"2026-01-30T10:35:33","percent_change":0.0,"prev_day_close":313.309997558594},{"option":"SPY261218P00380000","bid":3.07,"bid_size":81.0,"ask":3.08,"ask_size":81.0,"iv":0.3923,"open_interest":796.0,"volume":0.0,"delta":-0.0295,"gamma":0.0003,"vega":0.4245,"theta":-0.026,"rho":-0.1877,"theo":3.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.17,"last_trade_time":"2026-02-17T12:49:00","percent_change":0.0,"prev_day_close":3.07999992370606},{"option":"SPY261218C00385000","bid":308.62,"bid_size":1.0,"ask":313.5,"ask_size":20.0,"iv":0.3813,"open_interest":23.0,"volume":0.0,"delta":0.9719,"gamma":0.0003,"vega":0.414,"theta":0.0,"rho":2.9077,"theo":311.6928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.28,"last_trade_time":"2026-01-23T11:06:33","percent_change":0.0,"prev_day_close":308.580001831055},{"option":"SPY261218P00385000","bid":3.18,"bid_size":252.0,"ask":3.2,"ask_size":252.0,"iv":0.3876,"open_interest":1998.0,"volume":7.0,"delta":-0.0308,"gamma":0.0003,"vega":0.4397,"theta":-0.0267,"rho":-0.195,"theo":3.1911,"change":0.02,"open":3.1,"high":3.22,"low":3.07,"tick":"no_change","last_trade_price":3.22,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.624999,"prev_day_close":3.20000004768372},{"option":"SPY261218C00390000","bid":304.0,"bid_size":20.0,"ask":308.83,"ask_size":1.0,"iv":0.377,"open_interest":148.0,"volume":0.0,"delta":0.9706,"gamma":0.0003,"vega":0.4397,"theta":0.0,"rho":2.9434,"theo":306.9575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":303.51,"last_trade_time":"2026-01-02T12:54:44","percent_change":0.0,"prev_day_close":303.850006103516},{"option":"SPY261218P00390000","bid":3.3,"bid_size":250.0,"ask":3.32,"ask_size":250.0,"iv":0.383,"open_interest":1482.0,"volume":1004.0,"delta":-0.0322,"gamma":0.0003,"vega":0.4554,"theta":-0.0273,"rho":-0.2033,"theo":3.3092,"change":-0.14,"open":3.18,"high":3.19,"low":3.18,"tick":"no_change","last_trade_price":3.18,"last_trade_time":"2026-02-18T11:09:10","percent_change":-4.21687,"prev_day_close":3.3199999332428},{"option":"SPY261218C00395000","bid":299.5,"bid_size":20.0,"ask":304.1,"ask_size":1.0,"iv":0.3728,"open_interest":93.0,"volume":0.0,"delta":0.9693,"gamma":0.0003,"vega":0.4681,"theta":0.0,"rho":2.9731,"theo":302.2238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":299.58,"last_trade_time":"2026-02-13T11:19:34","percent_change":0.0,"prev_day_close":299.119995117188},{"option":"SPY261218P00395000","bid":3.42,"bid_size":250.0,"ask":3.44,"ask_size":250.0,"iv":0.3786,"open_interest":872.0,"volume":4.0,"delta":-0.0336,"gamma":0.0003,"vega":0.4717,"theta":-0.028,"rho":-0.212,"theo":3.4315,"change":-0.145,"open":3.3,"high":3.3,"low":3.3,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T11:10:53","percent_change":-4.209,"prev_day_close":3.44500005245209},{"option":"SPY261218C00400000","bid":294.5,"bid_size":20.0,"ask":299.38,"ask_size":1.0,"iv":0.3687,"open_interest":13753.0,"volume":10.0,"delta":0.9679,"gamma":0.0003,"vega":0.4838,"theta":0.0,"rho":2.9905,"theo":297.5073,"change":3.32,"open":297.72,"high":297.72,"low":297.72,"tick":"down","last_trade_price":297.72,"last_trade_time":"2026-02-18T14:13:39","percent_change":1.12772,"prev_day_close":294.399993896484},{"option":"SPY261218P00400000","bid":3.55,"bid_size":250.0,"ask":3.57,"ask_size":250.0,"iv":0.3741,"open_interest":18269.0,"volume":42.0,"delta":-0.035,"gamma":0.0003,"vega":0.4887,"theta":-0.0286,"rho":-0.221,"theo":3.5584,"change":0.06,"open":3.56,"high":3.63,"low":3.41,"tick":"up","last_trade_price":3.63,"last_trade_time":"2026-02-18T14:56:08","percent_change":1.68067,"prev_day_close":3.5699999332428},{"option":"SPY261218C00405000","bid":290.0,"bid_size":20.0,"ask":294.67,"ask_size":1.0,"iv":0.3645,"open_interest":261.0,"volume":0.0,"delta":0.9664,"gamma":0.0003,"vega":0.4995,"theta":0.0,"rho":3.0212,"theo":292.7953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":291.13,"last_trade_time":"2026-02-13T10:37:49","percent_change":0.0,"prev_day_close":289.690002441406},{"option":"SPY261218P00405000","bid":3.68,"bid_size":250.0,"ask":3.7,"ask_size":260.0,"iv":0.3697,"open_interest":1284.0,"volume":0.0,"delta":-0.0366,"gamma":0.0004,"vega":0.5065,"theta":-0.0293,"rho":-0.2301,"theo":3.6939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-13T09:34:05","percent_change":0.0,"prev_day_close":3.71000003814697},{"option":"SPY261218C00410000","bid":285.03,"bid_size":1.0,"ask":289.96,"ask_size":1.0,"iv":0.3603,"open_interest":190.0,"volume":0.0,"delta":0.9648,"gamma":0.0004,"vega":0.515,"theta":0.0,"rho":3.0518,"theo":288.0882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":286.24,"last_trade_time":"2026-02-13T11:50:03","percent_change":0.0,"prev_day_close":284.980010986328},{"option":"SPY261218P00410000","bid":3.82,"bid_size":250.0,"ask":3.84,"ask_size":260.0,"iv":0.3654,"open_interest":16642.0,"volume":2.0,"delta":-0.0381,"gamma":0.0004,"vega":0.5242,"theta":-0.03,"rho":-0.2396,"theo":3.8274,"change":-0.04,"open":3.81,"high":3.81,"low":3.81,"tick":"down","last_trade_price":3.81,"last_trade_time":"2026-02-18T14:18:54","percent_change":-1.03896,"prev_day_close":3.84999990463257},{"option":"SPY261218C00415000","bid":280.5,"bid_size":20.0,"ask":285.26,"ask_size":1.0,"iv":0.356,"open_interest":147.0,"volume":0.0,"delta":0.9632,"gamma":0.0004,"vega":0.5298,"theta":0.0,"rho":3.0824,"theo":283.386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.47,"last_trade_time":"2025-12-22T10:51:13","percent_change":0.0,"prev_day_close":280.279998779297},{"option":"SPY261218P00415000","bid":3.96,"bid_size":250.0,"ask":3.98,"ask_size":260.0,"iv":0.3611,"open_interest":4591.0,"volume":22.0,"delta":-0.0398,"gamma":0.0004,"vega":0.543,"theta":-0.0307,"rho":-0.2501,"theo":3.9741,"change":0.015,"open":4.01,"high":4.01,"low":4.01,"tick":"no_change","last_trade_price":4.01,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.375466,"prev_day_close":3.99500012397766},{"option":"SPY261218C00420000","bid":276.48,"bid_size":336.0,"ask":280.37,"ask_size":336.0,"iv":0.3519,"open_interest":78.0,"volume":0.0,"delta":0.9615,"gamma":0.0004,"vega":0.5436,"theta":0.0,"rho":3.1132,"theo":278.6887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":272.0,"last_trade_time":"2026-02-05T15:16:04","percent_change":0.0,"prev_day_close":275.585006713867},{"option":"SPY261218P00420000","bid":4.11,"bid_size":248.0,"ask":4.13,"ask_size":258.0,"iv":0.3569,"open_interest":3882.0,"volume":1.0,"delta":-0.0416,"gamma":0.0004,"vega":0.5621,"theta":-0.0314,"rho":-0.2606,"theo":4.1232,"change":-0.17,"open":3.98,"high":3.98,"low":3.98,"tick":"down","last_trade_price":3.98,"last_trade_time":"2026-02-18T10:22:43","percent_change":-4.09638,"prev_day_close":4.14999985694885},{"option":"SPY261218C00425000","bid":271.79,"bid_size":337.0,"ask":275.67,"ask_size":337.0,"iv":0.3479,"open_interest":280.0,"volume":0.0,"delta":0.9597,"gamma":0.0004,"vega":0.5564,"theta":0.0,"rho":3.1444,"theo":273.9961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":282.28,"last_trade_time":"2026-02-09T13:17:34","percent_change":0.0,"prev_day_close":270.895004272461},{"option":"SPY261218P00425000","bid":4.27,"bid_size":80.0,"ask":4.29,"ask_size":258.0,"iv":0.3528,"open_interest":5491.0,"volume":0.0,"delta":-0.0434,"gamma":0.0004,"vega":0.5814,"theta":-0.0322,"rho":-0.2709,"theo":4.2757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.57,"last_trade_time":"2026-02-13T10:21:22","percent_change":0.0,"prev_day_close":4.31000018119812},{"option":"SPY261218C00430000","bid":267.11,"bid_size":339.0,"ask":270.99,"ask_size":339.0,"iv":0.344,"open_interest":148.0,"volume":0.0,"delta":0.9579,"gamma":0.0004,"vega":0.5678,"theta":-0.0003,"rho":3.1762,"theo":269.3081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":280.2,"last_trade_time":"2026-01-27T12:07:39","percent_change":0.0,"prev_day_close":266.214996337891},{"option":"SPY261218P00430000","bid":4.43,"bid_size":248.0,"ask":4.45,"ask_size":258.0,"iv":0.3487,"open_interest":1946.0,"volume":9.0,"delta":-0.0452,"gamma":0.0004,"vega":0.6011,"theta":-0.0329,"rho":-0.2822,"theo":4.4348,"change":-0.005,"open":4.47,"high":4.47,"low":4.47,"tick":"down","last_trade_price":4.47,"last_trade_time":"2026-02-18T15:37:13","percent_change":-0.11173,"prev_day_close":4.47499990463257},{"option":"SPY261218C00435000","bid":262.43,"bid_size":340.0,"ask":266.31,"ask_size":340.0,"iv":0.3401,"open_interest":101.0,"volume":0.0,"delta":0.956,"gamma":0.0004,"vega":0.5889,"theta":-0.0016,"rho":3.2088,"theo":264.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.47,"last_trade_time":"2026-01-09T09:37:50","percent_change":0.0,"prev_day_close":261.540008544922},{"option":"SPY261218P00435000","bid":4.6,"bid_size":248.0,"ask":4.62,"ask_size":81.0,"iv":0.3446,"open_interest":1378.0,"volume":125.0,"delta":-0.0472,"gamma":0.0005,"vega":0.6222,"theta":-0.0337,"rho":-0.2942,"theo":4.607,"change":0.005,"open":4.66,"high":4.66,"low":4.66,"tick":"no_change","last_trade_price":4.66,"last_trade_time":"2026-02-18T14:35:40","percent_change":0.107412,"prev_day_close":4.65499997138977},{"option":"SPY261218C00440000","bid":257.75,"bid_size":341.0,"ask":261.63,"ask_size":341.0,"iv":0.3362,"open_interest":291.0,"volume":10.0,"delta":0.954,"gamma":0.0005,"vega":0.6239,"theta":-0.003,"rho":3.2421,"theo":259.9441,"change":3.35,"open":260.22,"high":260.22,"low":260.22,"tick":"down","last_trade_price":260.22,"last_trade_time":"2026-02-18T14:13:39","percent_change":1.30416,"prev_day_close":256.869995117188},{"option":"SPY261218P00440000","bid":4.78,"bid_size":248.0,"ask":4.8,"ask_size":258.0,"iv":0.3406,"open_interest":701.0,"volume":57.0,"delta":-0.0493,"gamma":0.0005,"vega":0.6437,"theta":-0.0345,"rho":-0.3062,"theo":4.7815,"change":-0.015,"open":4.62,"high":4.82,"low":4.62,"tick":"up","last_trade_price":4.82,"last_trade_time":"2026-02-18T15:37:13","percent_change":-0.310239,"prev_day_close":4.83500003814697},{"option":"SPY261218C00445000","bid":253.09,"bid_size":343.0,"ask":256.97,"ask_size":343.0,"iv":0.3326,"open_interest":78.0,"volume":0.0,"delta":0.952,"gamma":0.0005,"vega":0.6611,"theta":-0.0043,"rho":3.2476,"theo":255.2704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":256.87,"last_trade_time":"2025-12-04T14:02:58","percent_change":0.0,"prev_day_close":252.209999084473},{"option":"SPY261218P00445000","bid":4.97,"bid_size":80.0,"ask":4.99,"ask_size":258.0,"iv":0.3367,"open_interest":1043.0,"volume":1.0,"delta":-0.0515,"gamma":0.0005,"vega":0.6666,"theta":-0.0353,"rho":-0.3191,"theo":4.9702,"change":-0.1,"open":4.93,"high":4.93,"low":4.93,"tick":"down","last_trade_price":4.93,"last_trade_time":"2026-02-18T15:55:56","percent_change":-1.98807,"prev_day_close":5.02999997138977},{"option":"SPY261218C00450000","bid":248.43,"bid_size":345.0,"ask":252.31,"ask_size":345.0,"iv":0.3289,"open_interest":243.0,"volume":0.0,"delta":0.9497,"gamma":0.0005,"vega":0.6828,"theta":-0.0057,"rho":3.2736,"theo":250.6208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":257.64,"last_trade_time":"2026-02-11T14:17:40","percent_change":0.0,"prev_day_close":247.559997558594},{"option":"SPY261218P00450000","bid":5.16,"bid_size":248.0,"ask":5.19,"ask_size":258.0,"iv":0.3328,"open_interest":12883.0,"volume":76.0,"delta":-0.0538,"gamma":0.0005,"vega":0.6904,"theta":-0.0362,"rho":-0.3329,"theo":5.1695,"change":-0.105,"open":5.19,"high":5.19,"low":4.99,"tick":"no_change","last_trade_price":5.13,"last_trade_time":"2026-02-18T14:09:32","percent_change":-2.00573,"prev_day_close":5.23499989509582},{"option":"SPY261218C00455000","bid":243.78,"bid_size":346.0,"ask":247.66,"ask_size":346.0,"iv":0.325,"open_interest":64.0,"volume":0.0,"delta":0.9474,"gamma":0.0005,"vega":0.7043,"theta":-0.0071,"rho":3.2992,"theo":245.9802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":243.48,"last_trade_time":"2026-02-13T11:19:34","percent_change":0.0,"prev_day_close":242.915000915527},{"option":"SPY261218P00455000","bid":5.37,"bid_size":73.0,"ask":5.39,"ask_size":256.0,"iv":0.329,"open_interest":1047.0,"volume":12.0,"delta":-0.0562,"gamma":0.0006,"vega":0.7147,"theta":-0.037,"rho":-0.3476,"theo":5.3743,"change":-0.025,"open":5.25,"high":5.42,"low":5.25,"tick":"up","last_trade_price":5.42,"last_trade_time":"2026-02-18T15:37:13","percent_change":-0.459136,"prev_day_close":5.4449999332428},{"option":"SPY261218C00460000","bid":239.15,"bid_size":348.0,"ask":243.0,"ask_size":5.0,"iv":0.3212,"open_interest":178.0,"volume":0.0,"delta":0.9449,"gamma":0.0006,"vega":0.7252,"theta":-0.0085,"rho":3.3246,"theo":241.3488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":249.0,"last_trade_time":"2026-01-13T13:18:15","percent_change":0.0,"prev_day_close":238.284996032715},{"option":"SPY261218P00460000","bid":5.58,"bid_size":246.0,"ask":5.61,"ask_size":256.0,"iv":0.3252,"open_interest":2411.0,"volume":0.0,"delta":-0.0587,"gamma":0.0006,"vega":0.7396,"theta":-0.0378,"rho":-0.3622,"theo":5.5843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.03,"last_trade_time":"2026-02-17T11:03:03","percent_change":0.0,"prev_day_close":5.66499996185303},{"option":"SPY261218C00465000","bid":234.52,"bid_size":350.0,"ask":238.4,"ask_size":350.0,"iv":0.3176,"open_interest":98.0,"volume":0.0,"delta":0.9423,"gamma":0.0006,"vega":0.7448,"theta":-0.01,"rho":3.3502,"theo":236.7266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":241.24,"last_trade_time":"2026-01-30T12:56:23","percent_change":0.0,"prev_day_close":233.665000915527},{"option":"SPY261218P00465000","bid":5.81,"bid_size":246.0,"ask":5.83,"ask_size":80.0,"iv":0.3215,"open_interest":1181.0,"volume":1.0,"delta":-0.0614,"gamma":0.0006,"vega":0.7656,"theta":-0.0388,"rho":-0.378,"theo":5.8152,"change":0.065,"open":5.96,"high":5.96,"low":5.96,"tick":"up","last_trade_price":5.96,"last_trade_time":"2026-02-18T14:59:33","percent_change":1.10263,"prev_day_close":5.89499998092651},{"option":"SPY261218C00470000","bid":229.9,"bid_size":352.0,"ask":233.78,"ask_size":352.0,"iv":0.314,"open_interest":249.0,"volume":0.0,"delta":0.9396,"gamma":0.0006,"vega":0.7626,"theta":-0.0114,"rho":3.3765,"theo":232.1132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.01,"last_trade_time":"2026-02-05T14:08:18","percent_change":0.0,"prev_day_close":229.059997558594},{"option":"SPY261218P00470000","bid":6.04,"bid_size":246.0,"ask":6.07,"ask_size":256.0,"iv":0.3178,"open_interest":5853.0,"volume":70.0,"delta":-0.0642,"gamma":0.0006,"vega":0.7919,"theta":-0.0397,"rho":-0.3934,"theo":6.0525,"change":-0.125,"open":5.9,"high":6.02,"low":5.9,"tick":"no_change","last_trade_price":6.02,"last_trade_time":"2026-02-18T14:09:32","percent_change":-2.03417,"prev_day_close":6.14499998092651},{"option":"SPY261218C00475000","bid":225.29,"bid_size":355.0,"ask":229.18,"ask_size":355.0,"iv":0.3104,"open_interest":1255.0,"volume":2.0,"delta":0.9368,"gamma":0.0006,"vega":0.7783,"theta":-0.0129,"rho":3.4038,"theo":227.5082,"change":1.645,"open":226.1,"high":226.1,"low":226.1,"tick":"no_change","last_trade_price":226.1,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.732889,"prev_day_close":224.45499420166},{"option":"SPY261218P00475000","bid":6.29,"bid_size":246.0,"ask":6.32,"ask_size":256.0,"iv":0.3141,"open_interest":3382.0,"volume":501.0,"delta":-0.0671,"gamma":0.0007,"vega":0.819,"theta":-0.0406,"rho":-0.4112,"theo":6.3017,"change":-0.15,"open":6.09,"high":6.25,"low":6.09,"tick":"up","last_trade_price":6.25,"last_trade_time":"2026-02-18T15:51:06","percent_change":-2.34375,"prev_day_close":6.40000009536743},{"option":"SPY261218C00480000","bid":220.7,"bid_size":357.0,"ask":224.58,"ask_size":357.0,"iv":0.3068,"open_interest":235.0,"volume":0.0,"delta":0.9339,"gamma":0.0007,"vega":0.8064,"theta":-0.0144,"rho":3.4325,"theo":222.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":231.89,"last_trade_time":"2026-02-09T11:52:19","percent_change":0.0,"prev_day_close":219.869995117188},{"option":"SPY261218P00480000","bid":6.55,"bid_size":246.0,"ask":6.58,"ask_size":256.0,"iv":0.3106,"open_interest":10935.0,"volume":8.0,"delta":-0.0701,"gamma":0.0007,"vega":0.8466,"theta":-0.0415,"rho":-0.428,"theo":6.5554,"change":0.01,"open":6.65,"high":6.68,"low":6.34,"tick":"up","last_trade_price":6.68,"last_trade_time":"2026-02-18T15:29:13","percent_change":0.149924,"prev_day_close":6.67000007629394},{"option":"SPY261218C00485000","bid":216.12,"bid_size":360.0,"ask":220.0,"ask_size":360.0,"iv":0.3037,"open_interest":901.0,"volume":0.0,"delta":0.9309,"gamma":0.0007,"vega":0.8551,"theta":-0.016,"rho":3.4626,"theo":218.3193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":224.77,"last_trade_time":"2026-02-11T15:41:28","percent_change":0.0,"prev_day_close":215.300003051758},{"option":"SPY261218P00485000","bid":6.83,"bid_size":79.0,"ask":6.85,"ask_size":80.0,"iv":0.307,"open_interest":3675.0,"volume":0.0,"delta":-0.0733,"gamma":0.0007,"vega":0.8756,"theta":-0.0425,"rho":-0.4468,"theo":6.8294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.32,"last_trade_time":"2026-02-13T15:25:41","percent_change":0.0,"prev_day_close":6.95499992370606},{"option":"SPY261218C00490000","bid":211.55,"bid_size":362.0,"ask":215.43,"ask_size":362.0,"iv":0.3005,"open_interest":903.0,"volume":0.0,"delta":0.9277,"gamma":0.0007,"vega":0.8976,"theta":-0.0175,"rho":3.4516,"theo":213.7478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":219.82,"last_trade_time":"2026-02-09T15:33:51","percent_change":0.0,"prev_day_close":210.73999786377},{"option":"SPY261218P00490000","bid":7.11,"bid_size":246.0,"ask":7.14,"ask_size":256.0,"iv":0.3036,"open_interest":4454.0,"volume":4.0,"delta":-0.0766,"gamma":0.0008,"vega":0.906,"theta":-0.0435,"rho":-0.4664,"theo":7.1171,"change":-0.105,"open":7.14,"high":7.14,"low":7.14,"tick":"down","last_trade_price":7.14,"last_trade_time":"2026-02-18T09:47:31","percent_change":-1.44928,"prev_day_close":7.24500012397766},{"option":"SPY261218C00495000","bid":207.0,"bid_size":365.0,"ask":210.88,"ask_size":365.0,"iv":0.2971,"open_interest":2145.0,"volume":0.0,"delta":0.9242,"gamma":0.0008,"vega":0.9261,"theta":-0.019,"rho":3.4703,"theo":209.2039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":205.87,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":206.194999694824},{"option":"SPY261218P00495000","bid":7.41,"bid_size":246.0,"ask":7.44,"ask_size":256.0,"iv":0.3001,"open_interest":2120.0,"volume":0.0,"delta":-0.0802,"gamma":0.0008,"vega":0.9377,"theta":-0.0445,"rho":-0.4861,"theo":7.4211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.59,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":7.55999994277954},{"option":"SPY261218C00500000","bid":202.46,"bid_size":368.0,"ask":206.34,"ask_size":368.0,"iv":0.2937,"open_interest":2271.0,"volume":0.0,"delta":0.9206,"gamma":0.0008,"vega":0.9538,"theta":-0.0206,"rho":3.4886,"theo":204.6742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":200.04,"last_trade_time":"2026-02-17T09:32:18","percent_change":0.0,"prev_day_close":201.665000915527},{"option":"SPY261218P00500000","bid":7.73,"bid_size":146.0,"ask":7.76,"ask_size":156.0,"iv":0.2968,"open_interest":8703.0,"volume":41.0,"delta":-0.0838,"gamma":0.0008,"vega":0.97,"theta":-0.0456,"rho":-0.5074,"theo":7.7373,"change":-0.195,"open":7.5,"high":7.93,"low":7.45,"tick":"down","last_trade_price":7.69,"last_trade_time":"2026-02-18T15:49:27","percent_change":-2.47305,"prev_day_close":7.88499999046326},{"option":"SPY261218C00505000","bid":197.94,"bid_size":372.0,"ask":201.82,"ask_size":372.0,"iv":0.2905,"open_interest":1434.0,"volume":0.0,"delta":0.9168,"gamma":0.0008,"vega":0.9798,"theta":-0.0222,"rho":3.5071,"theo":200.1583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":207.57,"last_trade_time":"2026-02-09T10:56:15","percent_change":0.0,"prev_day_close":197.180000305176},{"option":"SPY261218P00505000","bid":8.06,"bid_size":146.0,"ask":8.09,"ask_size":156.0,"iv":0.2934,"open_interest":1305.0,"volume":6.0,"delta":-0.0877,"gamma":0.0009,"vega":1.0027,"theta":-0.0466,"rho":-0.5289,"theo":8.0716,"change":-0.08,"open":7.99,"high":8.3,"low":7.99,"tick":"no_change","last_trade_price":8.15,"last_trade_time":"2026-02-18T15:37:14","percent_change":-0.972054,"prev_day_close":8.23000001907349},{"option":"SPY261218C00510000","bid":193.43,"bid_size":306.0,"ask":197.31,"ask_size":306.0,"iv":0.2872,"open_interest":2252.0,"volume":1.0,"delta":0.9129,"gamma":0.0009,"vega":1.0031,"theta":-0.0238,"rho":3.5267,"theo":195.6558,"change":4.55,"open":197.2,"high":197.2,"low":197.2,"tick":"up","last_trade_price":197.2,"last_trade_time":"2026-02-18T12:26:51","percent_change":2.3618,"prev_day_close":192.650001525879},{"option":"SPY261218P00510000","bid":8.41,"bid_size":146.0,"ask":8.44,"ask_size":156.0,"iv":0.2901,"open_interest":3681.0,"volume":0.0,"delta":-0.0918,"gamma":0.0009,"vega":1.0361,"theta":-0.0477,"rho":-0.5527,"theo":8.4225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.59,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":8.58999967575073},{"option":"SPY261218C00515000","bid":188.93,"bid_size":311.0,"ask":192.82,"ask_size":311.0,"iv":0.2839,"open_interest":2417.0,"volume":31.0,"delta":0.9088,"gamma":0.0009,"vega":1.0233,"theta":-0.0255,"rho":3.5481,"theo":191.1652,"change":0.14,"open":189.27,"high":189.27,"low":188.31,"tick":"down","last_trade_price":188.31,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0744018,"prev_day_close":188.169998168945},{"option":"SPY261218P00515000","bid":8.77,"bid_size":146.0,"ask":8.81,"ask_size":156.0,"iv":0.2868,"open_interest":3752.0,"volume":3.0,"delta":-0.096,"gamma":0.001,"vega":1.0703,"theta":-0.0488,"rho":-0.5771,"theo":8.7906,"change":-0.095,"open":8.46,"high":8.87,"low":8.46,"tick":"up","last_trade_price":8.87,"last_trade_time":"2026-02-18T15:37:14","percent_change":-1.05967,"prev_day_close":8.96499967575073},{"option":"SPY261218C00520000","bid":184.46,"bid_size":317.0,"ask":188.34,"ask_size":317.0,"iv":0.2809,"open_interest":3376.0,"volume":9.0,"delta":0.9046,"gamma":0.001,"vega":1.0603,"theta":-0.0271,"rho":3.5718,"theo":186.6849,"change":1.845,"open":185.65,"high":185.65,"low":185.65,"tick":"up","last_trade_price":185.65,"last_trade_time":"2026-02-18T15:37:14","percent_change":1.00378,"prev_day_close":183.805000305176},{"option":"SPY261218P00520000","bid":9.15,"bid_size":146.0,"ask":9.19,"ask_size":229.0,"iv":0.2836,"open_interest":11090.0,"volume":32.0,"delta":-0.1005,"gamma":0.001,"vega":1.1054,"theta":-0.0499,"rho":-0.6029,"theo":9.1764,"change":-0.195,"open":9.16,"high":9.17,"low":9.15,"tick":"no_change","last_trade_price":9.17,"last_trade_time":"2026-02-18T14:20:14","percent_change":-2.08222,"prev_day_close":9.36500024795532},{"option":"SPY261218C00525000","bid":180.0,"bid_size":323.0,"ask":183.89,"ask_size":323.0,"iv":0.2779,"open_interest":923.0,"volume":4.0,"delta":0.9002,"gamma":0.001,"vega":1.1245,"theta":-0.0288,"rho":3.5982,"theo":182.2127,"change":1.885,"open":181.19,"high":181.19,"low":181.19,"tick":"up","last_trade_price":181.19,"last_trade_time":"2026-02-18T15:37:14","percent_change":1.05128,"prev_day_close":179.305000305176},{"option":"SPY261218P00525000","bid":9.56,"bid_size":79.0,"ask":9.59,"ask_size":156.0,"iv":0.2804,"open_interest":4450.0,"volume":9.0,"delta":-0.1052,"gamma":0.001,"vega":1.1425,"theta":-0.051,"rho":-0.6284,"theo":9.5808,"change":-0.01,"open":9.77,"high":9.77,"low":9.77,"tick":"no_change","last_trade_price":9.77,"last_trade_time":"2026-02-18T14:53:49","percent_change":-0.102252,"prev_day_close":9.78000020980835},{"option":"SPY261218C00530000","bid":175.57,"bid_size":330.0,"ask":179.45,"ask_size":330.0,"iv":0.275,"open_interest":2190.0,"volume":6.0,"delta":0.8955,"gamma":0.0011,"vega":1.1672,"theta":-0.0304,"rho":3.5651,"theo":177.7806,"change":-0.005,"open":174.94,"high":174.94,"low":174.94,"tick":"up","last_trade_price":174.94,"last_trade_time":"2026-02-18T15:37:14","percent_change":-0.00285787,"prev_day_close":174.944999694824},{"option":"SPY261218P00530000","bid":9.98,"bid_size":79.0,"ask":10.01,"ask_size":156.0,"iv":0.2772,"open_interest":3633.0,"volume":12.0,"delta":-0.11,"gamma":0.0011,"vega":1.1802,"theta":-0.0522,"rho":-0.654,"theo":10.0051,"change":-0.57,"open":9.66,"high":9.66,"low":9.65,"tick":"down","last_trade_price":9.65,"last_trade_time":"2026-02-18T12:50:44","percent_change":-5.5773,"prev_day_close":10.2199997901916},{"option":"SPY261218C00535000","bid":171.15,"bid_size":336.0,"ask":175.03,"ask_size":336.0,"iv":0.2718,"open_interest":2481.0,"volume":4.0,"delta":0.8905,"gamma":0.0011,"vega":1.2017,"theta":-0.0321,"rho":3.5746,"theo":173.3749,"change":1.87,"open":172.34,"high":172.34,"low":172.34,"tick":"down","last_trade_price":172.34,"last_trade_time":"2026-02-18T15:37:14","percent_change":1.09697,"prev_day_close":170.470001220703},{"option":"SPY261218P00535000","bid":10.42,"bid_size":146.0,"ask":10.45,"ask_size":156.0,"iv":0.2741,"open_interest":3058.0,"volume":3.0,"delta":-0.1152,"gamma":0.0012,"vega":1.2193,"theta":-0.0533,"rho":-0.6834,"theo":10.4613,"change":-0.005,"open":10.67,"high":10.67,"low":10.67,"tick":"down","last_trade_price":10.67,"last_trade_time":"2026-02-18T15:10:43","percent_change":-0.0468357,"prev_day_close":10.6749997138977},{"option":"SPY261218C00540000","bid":166.75,"bid_size":344.0,"ask":170.64,"ask_size":344.0,"iv":0.2687,"open_interest":3530.0,"volume":0.0,"delta":0.8853,"gamma":0.0012,"vega":1.2342,"theta":-0.0337,"rho":3.5842,"theo":168.988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.0,"last_trade_time":"2026-02-12T11:18:17","percent_change":0.0,"prev_day_close":166.084999084473},{"option":"SPY261218P00540000","bid":10.88,"bid_size":145.0,"ask":10.92,"ask_size":207.0,"iv":0.271,"open_interest":2801.0,"volume":1.0,"delta":-0.1205,"gamma":0.0012,"vega":1.2576,"theta":-0.0544,"rho":-0.7131,"theo":10.9165,"change":-0.1,"open":11.05,"high":11.05,"low":11.05,"tick":"down","last_trade_price":11.05,"last_trade_time":"2026-02-18T14:46:04","percent_change":-0.896862,"prev_day_close":11.1500000953674},{"option":"SPY261218C00545000","bid":162.38,"bid_size":351.0,"ask":166.26,"ask_size":351.0,"iv":0.2657,"open_interest":1834.0,"volume":13.0,"delta":0.8799,"gamma":0.0012,"vega":1.2634,"theta":-0.0354,"rho":3.5951,"theo":164.6189,"change":-0.015,"open":165.19,"high":165.19,"low":161.77,"tick":"down","last_trade_price":161.77,"last_trade_time":"2026-02-18T15:37:14","percent_change":-0.00927383,"prev_day_close":161.785003662109},{"option":"SPY261218P00545000","bid":11.37,"bid_size":145.0,"ask":11.4,"ask_size":79.0,"iv":0.2679,"open_interest":4924.0,"volume":6.0,"delta":-0.1261,"gamma":0.0013,"vega":1.2977,"theta":-0.0556,"rho":-0.746,"theo":11.4162,"change":-0.395,"open":11.49,"high":11.49,"low":11.27,"tick":"no_change","last_trade_price":11.27,"last_trade_time":"2026-02-18T15:55:56","percent_change":-3.3862,"prev_day_close":11.664999961853},{"option":"SPY261218C00550000","bid":158.03,"bid_size":358.0,"ask":161.91,"ask_size":358.0,"iv":0.2628,"open_interest":4204.0,"volume":0.0,"delta":0.8743,"gamma":0.0013,"vega":1.2885,"theta":-0.0371,"rho":3.6087,"theo":160.2658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.16,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":157.444999694824},{"option":"SPY261218P00550000","bid":11.88,"bid_size":78.0,"ask":11.91,"ask_size":79.0,"iv":0.2649,"open_interest":10699.0,"volume":17.0,"delta":-0.1319,"gamma":0.0013,"vega":1.3371,"theta":-0.0567,"rho":-0.7759,"theo":11.9153,"change":-0.725,"open":12.13,"high":12.13,"low":11.46,"tick":"no_change","last_trade_price":11.47,"last_trade_time":"2026-02-18T13:17:10","percent_change":-5.94506,"prev_day_close":12.1950001716614},{"option":"SPY261218C00555000","bid":153.7,"bid_size":366.0,"ask":157.58,"ask_size":366.0,"iv":0.261,"open_interest":1606.0,"volume":6.0,"delta":0.8685,"gamma":0.0013,"vega":1.322,"theta":-0.0387,"rho":3.6258,"theo":155.9257,"change":1.855,"open":155.96,"high":155.96,"low":155.01,"tick":"down","last_trade_price":155.01,"last_trade_time":"2026-02-18T15:37:14","percent_change":1.21119,"prev_day_close":153.154998779297},{"option":"SPY261218P00555000","bid":12.41,"bid_size":145.0,"ask":12.45,"ask_size":155.0,"iv":0.2618,"open_interest":3954.0,"volume":6.0,"delta":-0.1381,"gamma":0.0014,"vega":1.3792,"theta":-0.0579,"rho":-0.8075,"theo":12.4529,"change":-0.295,"open":12.04,"high":12.58,"low":12.0,"tick":"down","last_trade_price":12.45,"last_trade_time":"2026-02-18T16:08:27","percent_change":-2.31464,"prev_day_close":12.7450003623962},{"option":"SPY261218C00560000","bid":149.4,"bid_size":374.0,"ask":153.28,"ask_size":374.0,"iv":0.2571,"open_interest":1973.0,"volume":1.0,"delta":0.8625,"gamma":0.0014,"vega":1.3984,"theta":-0.0404,"rho":3.6471,"theo":151.5956,"change":2.795,"open":151.64,"high":151.64,"low":151.64,"tick":"up","last_trade_price":151.64,"last_trade_time":"2026-02-18T13:53:05","percent_change":1.8778,"prev_day_close":148.844993591309},{"option":"SPY261218P00560000","bid":12.97,"bid_size":145.0,"ask":13.01,"ask_size":155.0,"iv":0.2589,"open_interest":6369.0,"volume":30.0,"delta":-0.1444,"gamma":0.0014,"vega":1.4204,"theta":-0.059,"rho":-0.8416,"theo":13.0081,"change":-0.145,"open":13.2,"high":13.2,"low":12.53,"tick":"up","last_trade_price":13.18,"last_trade_time":"2026-02-18T14:46:04","percent_change":-1.08818,"prev_day_close":13.3250002861023},{"option":"SPY261218C00565000","bid":145.12,"bid_size":382.0,"ask":149.0,"ask_size":382.0,"iv":0.2543,"open_interest":1818.0,"volume":0.0,"delta":0.8562,"gamma":0.0014,"vega":1.4464,"theta":-0.042,"rho":3.5928,"theo":147.3173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.95,"last_trade_time":"2026-02-13T15:32:48","percent_change":0.0,"prev_day_close":144.529998779297},{"option":"SPY261218P00565000","bid":13.56,"bid_size":145.0,"ask":13.6,"ask_size":155.0,"iv":0.256,"open_interest":1512.0,"volume":1.0,"delta":-0.151,"gamma":0.0015,"vega":1.4636,"theta":-0.0602,"rho":-0.8779,"theo":13.592,"change":-0.785,"open":13.15,"high":13.15,"low":13.15,"tick":"down","last_trade_price":13.15,"last_trade_time":"2026-02-18T11:22:41","percent_change":-5.6333,"prev_day_close":13.9349999427795},{"option":"SPY261218C00570000","bid":140.86,"bid_size":391.0,"ask":144.74,"ask_size":391.0,"iv":0.2513,"open_interest":5741.0,"volume":4.0,"delta":0.8495,"gamma":0.0015,"vega":1.4852,"theta":-0.0436,"rho":3.5918,"theo":143.0709,"change":3.055,"open":143.34,"high":143.34,"low":143.34,"tick":"up","last_trade_price":143.34,"last_trade_time":"2026-02-18T15:52:58","percent_change":2.17771,"prev_day_close":140.284996032715},{"option":"SPY261218P00570000","bid":14.17,"bid_size":144.0,"ask":14.22,"ask_size":154.0,"iv":0.253,"open_interest":2015.0,"volume":3.0,"delta":-0.158,"gamma":0.0016,"vega":1.5068,"theta":-0.0613,"rho":-0.9149,"theo":14.2064,"change":-0.585,"open":13.98,"high":13.98,"low":13.98,"tick":"down","last_trade_price":13.98,"last_trade_time":"2026-02-18T10:00:42","percent_change":-4.01648,"prev_day_close":14.5650000572205},{"option":"SPY261218C00575000","bid":136.64,"bid_size":400.0,"ask":140.52,"ask_size":400.0,"iv":0.2484,"open_interest":1047.0,"volume":1.0,"delta":0.8425,"gamma":0.0016,"vega":1.521,"theta":-0.0453,"rho":3.5915,"theo":138.848,"change":2.865,"open":138.95,"high":138.95,"low":138.95,"tick":"up","last_trade_price":138.95,"last_trade_time":"2026-02-18T15:50:45","percent_change":2.1053,"prev_day_close":136.085006713867},{"option":"SPY261218P00575000","bid":14.82,"bid_size":78.0,"ask":14.86,"ask_size":179.0,"iv":0.2501,"open_interest":5438.0,"volume":5.0,"delta":-0.1652,"gamma":0.0016,"vega":1.5505,"theta":-0.0624,"rho":-0.9533,"theo":14.8408,"change":-0.565,"open":14.67,"high":14.67,"low":14.67,"tick":"no_change","last_trade_price":14.67,"last_trade_time":"2026-02-18T14:05:34","percent_change":-3.70857,"prev_day_close":15.2350001335144},{"option":"SPY261218C00580000","bid":132.44,"bid_size":409.0,"ask":136.32,"ask_size":409.0,"iv":0.2456,"open_interest":2110.0,"volume":0.0,"delta":0.8353,"gamma":0.0016,"vega":1.5525,"theta":-0.0468,"rho":3.5938,"theo":134.6469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.5,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":131.095001220703},{"option":"SPY261218P00580000","bid":15.49,"bid_size":142.0,"ask":15.53,"ask_size":78.0,"iv":0.2472,"open_interest":4021.0,"volume":7.0,"delta":-0.1728,"gamma":0.0017,"vega":1.5942,"theta":-0.0635,"rho":-0.9948,"theo":15.5116,"change":-0.935,"open":15.59,"high":15.59,"low":15.0,"tick":"down","last_trade_price":15.0,"last_trade_time":"2026-02-18T12:46:43","percent_change":-5.86759,"prev_day_close":15.9349999427795},{"option":"SPY261218C00585000","bid":128.84,"bid_size":5.0,"ask":131.58,"ask_size":5.0,"iv":0.2427,"open_interest":1284.0,"volume":0.0,"delta":0.8278,"gamma":0.0017,"vega":1.5785,"theta":-0.0484,"rho":3.6007,"theo":130.4642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.08,"last_trade_time":"2026-02-11T10:47:15","percent_change":0.0,"prev_day_close":127.610000610352},{"option":"SPY261218P00585000","bid":16.19,"bid_size":169.0,"ask":16.24,"ask_size":170.0,"iv":0.2444,"open_interest":3751.0,"volume":9.0,"delta":-0.1807,"gamma":0.0018,"vega":1.6391,"theta":-0.0646,"rho":-1.0323,"theo":16.2147,"change":-0.165,"open":15.72,"high":16.49,"low":15.72,"tick":"up","last_trade_price":16.49,"last_trade_time":"2026-02-18T14:55:15","percent_change":-0.990692,"prev_day_close":16.6549997329712},{"option":"SPY261218C00590000","bid":125.14,"bid_size":4.0,"ask":127.47,"ask_size":6.0,"iv":0.2415,"open_interest":1051.0,"volume":30.0,"delta":0.8201,"gamma":0.0018,"vega":1.6364,"theta":-0.05,"rho":3.6134,"theo":126.2956,"change":4.065,"open":126.75,"high":127.57,"low":126.61,"tick":"up","last_trade_price":127.57,"last_trade_time":"2026-02-18T10:39:52","percent_change":3.29136,"prev_day_close":123.505001068115},{"option":"SPY261218P00590000","bid":16.93,"bid_size":141.0,"ask":16.98,"ask_size":167.0,"iv":0.2415,"open_interest":5336.0,"volume":2.0,"delta":-0.1889,"gamma":0.0018,"vega":1.6829,"theta":-0.0657,"rho":-1.0756,"theo":16.9351,"change":-0.175,"open":17.24,"high":17.24,"low":17.24,"tick":"down","last_trade_price":17.24,"last_trade_time":"2026-02-18T14:53:07","percent_change":-1.00488,"prev_day_close":17.414999961853},{"option":"SPY261218C00595000","bid":121.15,"bid_size":36.0,"ask":122.78,"ask_size":36.0,"iv":0.2374,"open_interest":1593.0,"volume":0.0,"delta":0.812,"gamma":0.0018,"vega":1.7086,"theta":-0.0515,"rho":3.5487,"theo":122.1624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":121.43,"last_trade_time":"2026-02-12T12:22:01","percent_change":0.0,"prev_day_close":119.444999694824},{"option":"SPY261218P00595000","bid":17.7,"bid_size":140.0,"ask":17.75,"ask_size":150.0,"iv":0.2387,"open_interest":2525.0,"volume":0.0,"delta":-0.1974,"gamma":0.0019,"vega":1.7283,"theta":-0.0667,"rho":-1.1147,"theo":17.6884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.98,"last_trade_time":"2026-02-17T14:27:03","percent_change":0.0,"prev_day_close":18.2150001525879},{"option":"SPY261218C00600000","bid":117.09,"bid_size":36.0,"ask":118.72,"ask_size":36.0,"iv":0.2346,"open_interest":4881.0,"volume":179.0,"delta":0.8035,"gamma":0.0019,"vega":1.7502,"theta":-0.0529,"rho":3.5358,"theo":118.0884,"change":1.595,"open":116.97,"high":120.0,"low":115.88,"tick":"down","last_trade_price":117.05,"last_trade_time":"2026-02-18T14:53:33","percent_change":1.38149,"prev_day_close":115.455001831055},{"option":"SPY261218P00600000","bid":18.5,"bid_size":139.0,"ask":18.55,"ask_size":139.0,"iv":0.2358,"open_interest":16409.0,"volume":78.0,"delta":-0.2063,"gamma":0.002,"vega":1.7728,"theta":-0.0677,"rho":-1.1608,"theo":18.4806,"change":-0.41,"open":18.52,"high":18.94,"low":17.8,"tick":"down","last_trade_price":18.63,"last_trade_time":"2026-02-18T15:41:46","percent_change":-2.15336,"prev_day_close":19.039999961853},{"option":"SPY261218C00605000","bid":113.07,"bid_size":36.0,"ask":114.63,"ask_size":10.0,"iv":0.2317,"open_interest":3331.0,"volume":5.0,"delta":0.7946,"gamma":0.002,"vega":1.7888,"theta":-0.0543,"rho":3.5234,"theo":114.0441,"change":1.745,"open":112.83,"high":113.11,"low":112.83,"tick":"up","last_trade_price":113.11,"last_trade_time":"2026-02-18T15:37:14","percent_change":1.56692,"prev_day_close":111.365001678467},{"option":"SPY261218P00605000","bid":19.33,"bid_size":139.0,"ask":19.38,"ask_size":75.0,"iv":0.2329,"open_interest":4880.0,"volume":1.0,"delta":-0.2158,"gamma":0.0021,"vega":1.8183,"theta":-0.0687,"rho":-1.2091,"theo":19.315,"change":-1.2,"open":18.7,"high":18.7,"low":18.7,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-18T11:04:43","percent_change":-6.03015,"prev_day_close":19.9000005722046},{"option":"SPY261218C00610000","bid":108.55,"bid_size":6.0,"ask":111.09,"ask_size":6.0,"iv":0.2288,"open_interest":1451.0,"volume":1.0,"delta":0.7854,"gamma":0.0021,"vega":1.8226,"theta":-0.0557,"rho":3.5144,"theo":110.0277,"change":3.085,"open":110.5,"high":110.5,"low":110.5,"tick":"up","last_trade_price":110.5,"last_trade_time":"2026-02-18T15:56:40","percent_change":2.87204,"prev_day_close":107.415000915527},{"option":"SPY261218P00610000","bid":20.2,"bid_size":138.0,"ask":20.25,"ask_size":154.0,"iv":0.2301,"open_interest":8155.0,"volume":23.0,"delta":-0.2254,"gamma":0.0022,"vega":1.8635,"theta":-0.0696,"rho":-1.2531,"theo":20.1733,"change":-1.21,"open":20.25,"high":20.25,"low":19.59,"tick":"down","last_trade_price":19.59,"last_trade_time":"2026-02-18T12:46:43","percent_change":-5.81731,"prev_day_close":20.8000001907349},{"option":"SPY261218C00615000","bid":104.59,"bid_size":6.0,"ask":107.08,"ask_size":6.0,"iv":0.2258,"open_interest":651.0,"volume":8.0,"delta":0.7759,"gamma":0.0021,"vega":1.8504,"theta":-0.057,"rho":3.5116,"theo":106.0346,"change":3.8,"open":106.87,"high":107.5,"low":106.87,"tick":"down","last_trade_price":107.25,"last_trade_time":"2026-02-18T10:27:12","percent_change":3.67328,"prev_day_close":103.449996948242},{"option":"SPY261218P00615000","bid":21.11,"bid_size":136.0,"ask":21.16,"ask_size":136.0,"iv":0.2272,"open_interest":4300.0,"volume":0.0,"delta":-0.2354,"gamma":0.0022,"vega":1.9073,"theta":-0.0705,"rho":-1.302,"theo":21.0701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.32,"last_trade_time":"2026-02-17T14:42:54","percent_change":0.0,"prev_day_close":21.7350006103516},{"option":"SPY261218C00620000","bid":100.66,"bid_size":7.0,"ask":103.11,"ask_size":7.0,"iv":0.2231,"open_interest":2483.0,"volume":5.0,"delta":0.7661,"gamma":0.0022,"vega":1.9031,"theta":-0.0584,"rho":3.517,"theo":102.059,"change":4.185,"open":103.04,"high":103.69,"low":103.04,"tick":"up","last_trade_price":103.69,"last_trade_time":"2026-02-18T12:10:34","percent_change":4.20582,"prev_day_close":99.5050010681152},{"option":"SPY261218P00620000","bid":22.05,"bid_size":136.0,"ask":22.11,"ask_size":150.0,"iv":0.2243,"open_interest":14931.0,"volume":55.0,"delta":-0.246,"gamma":0.0023,"vega":1.9522,"theta":-0.0714,"rho":-1.3489,"theo":22.011,"change":-0.855,"open":22.49,"high":22.49,"low":21.33,"tick":"up","last_trade_price":21.86,"last_trade_time":"2026-02-18T14:00:49","percent_change":-3.76403,"prev_day_close":22.7150001525879},{"option":"SPY261218C00625000","bid":95.5,"bid_size":20.0,"ask":100.4,"ask_size":1.0,"iv":0.2204,"open_interest":754.0,"volume":1.0,"delta":0.7559,"gamma":0.0023,"vega":1.974,"theta":-0.0596,"rho":3.428,"theo":98.1334,"change":3.425,"open":99.1,"high":99.1,"low":99.1,"tick":"up","last_trade_price":99.1,"last_trade_time":"2026-02-18T10:37:26","percent_change":3.57983,"prev_day_close":95.6749992370606},{"option":"SPY261218P00625000","bid":23.04,"bid_size":73.0,"ask":23.09,"ask_size":73.0,"iv":0.2214,"open_interest":21388.0,"volume":13.0,"delta":-0.257,"gamma":0.0024,"vega":1.9952,"theta":-0.0722,"rho":-1.4007,"theo":22.994,"change":-0.265,"open":23.41,"high":23.46,"low":22.46,"tick":"no_change","last_trade_price":23.46,"last_trade_time":"2026-02-18T14:53:49","percent_change":-1.11697,"prev_day_close":23.7250003814697},{"option":"SPY261218C00630000","bid":91.59,"bid_size":1.0,"ask":96.5,"ask_size":20.0,"iv":0.2174,"open_interest":841.0,"volume":0.0,"delta":0.7451,"gamma":0.0024,"vega":2.0142,"theta":-0.0607,"rho":3.4016,"theo":94.2741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.44,"last_trade_time":"2026-02-17T10:52:29","percent_change":0.0,"prev_day_close":91.8299980163574},{"option":"SPY261218P00630000","bid":24.06,"bid_size":134.0,"ask":24.12,"ask_size":145.0,"iv":0.2185,"open_interest":11292.0,"volume":10.0,"delta":-0.2685,"gamma":0.0025,"vega":2.0389,"theta":-0.0729,"rho":-1.4525,"theo":24.019,"change":-0.29,"open":24.17,"high":24.49,"low":23.38,"tick":"up","last_trade_price":24.49,"last_trade_time":"2026-02-18T14:53:42","percent_change":-1.1703,"prev_day_close":24.7799997329712},{"option":"SPY261218C00635000","bid":87.77,"bid_size":1.0,"ask":92.5,"ask_size":20.0,"iv":0.2146,"open_interest":1373.0,"volume":0.0,"delta":0.734,"gamma":0.0025,"vega":2.0506,"theta":-0.0618,"rho":3.377,"theo":90.4516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.93,"last_trade_time":"2026-02-17T09:40:31","percent_change":0.0,"prev_day_close":88.064998626709},{"option":"SPY261218P00635000","bid":25.12,"bid_size":134.0,"ask":25.18,"ask_size":72.0,"iv":0.2156,"open_interest":2564.0,"volume":2.0,"delta":-0.2803,"gamma":0.0026,"vega":2.0814,"theta":-0.0736,"rho":-1.5046,"theo":25.0775,"change":-1.545,"open":24.5,"high":24.5,"low":24.34,"tick":"down","last_trade_price":24.34,"last_trade_time":"2026-02-18T11:42:16","percent_change":-5.96871,"prev_day_close":25.8850002288818},{"option":"SPY261218C00640000","bid":85.83,"bid_size":11.0,"ask":87.08,"ask_size":40.0,"iv":0.2113,"open_interest":2084.0,"volume":1.0,"delta":0.7224,"gamma":0.0026,"vega":2.0811,"theta":-0.0628,"rho":3.3586,"theo":86.662,"change":0.55,"open":84.85,"high":84.85,"low":84.85,"tick":"up","last_trade_price":84.85,"last_trade_time":"2026-02-18T09:50:01","percent_change":0.652428,"prev_day_close":84.3000030517578},{"option":"SPY261218P00640000","bid":26.23,"bid_size":133.0,"ask":26.29,"ask_size":142.0,"iv":0.2126,"open_interest":7269.0,"volume":6.0,"delta":-0.2929,"gamma":0.0027,"vega":2.1222,"theta":-0.0742,"rho":-1.5618,"theo":26.2002,"change":-0.38,"open":26.74,"high":26.74,"low":26.62,"tick":"up","last_trade_price":26.65,"last_trade_time":"2026-02-18T14:53:07","percent_change":-1.40584,"prev_day_close":27.0299997329712},{"option":"SPY261218C00645000","bid":80.25,"bid_size":1.0,"ask":85.0,"ask_size":20.0,"iv":0.2089,"open_interest":945.0,"volume":0.0,"delta":0.7105,"gamma":0.0026,"vega":2.1051,"theta":-0.0637,"rho":3.3502,"theo":82.8984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.99,"last_trade_time":"2026-02-13T14:04:17","percent_change":0.0,"prev_day_close":80.5750007629394},{"option":"SPY261218P00645000","bid":27.39,"bid_size":133.0,"ask":27.46,"ask_size":133.0,"iv":0.2096,"open_interest":7080.0,"volume":2.0,"delta":-0.3058,"gamma":0.0028,"vega":2.1625,"theta":-0.0748,"rho":-1.6075,"theo":27.3641,"change":-1.27,"open":28.03,"high":28.03,"low":26.96,"tick":"down","last_trade_price":26.96,"last_trade_time":"2026-02-18T10:04:04","percent_change":-4.49876,"prev_day_close":28.2300004959106},{"option":"SPY261218C00650000","bid":78.49,"bid_size":41.0,"ask":79.58,"ask_size":41.0,"iv":0.2058,"open_interest":3515.0,"volume":2.0,"delta":0.6982,"gamma":0.0027,"vega":2.1819,"theta":-0.0646,"rho":3.2574,"theo":79.1614,"change":1.4,"open":77.33,"high":78.33,"low":77.33,"tick":"up","last_trade_price":78.33,"last_trade_time":"2026-02-18T15:36:38","percent_change":1.81984,"prev_day_close":76.9300003051758},{"option":"SPY261218P00650000","bid":28.59,"bid_size":132.0,"ask":28.66,"ask_size":71.0,"iv":0.2066,"open_interest":7198.0,"volume":25.0,"delta":-0.3192,"gamma":0.0029,"vega":2.1995,"theta":-0.0752,"rho":-1.6687,"theo":28.5695,"change":-1.02,"open":28.23,"high":28.46,"low":27.58,"tick":"up","last_trade_price":28.46,"last_trade_time":"2026-02-18T14:28:10","percent_change":-3.45997,"prev_day_close":29.4800004959106},{"option":"SPY261218C00655000","bid":73.0,"bid_size":20.0,"ask":77.85,"ask_size":1.0,"iv":0.2031,"open_interest":1009.0,"volume":0.0,"delta":0.6852,"gamma":0.0028,"vega":2.218,"theta":-0.0653,"rho":3.2152,"theo":75.5252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.45,"last_trade_time":"2026-02-17T09:53:18","percent_change":0.0,"prev_day_close":73.3199996948242},{"option":"SPY261218P00655000","bid":29.85,"bid_size":129.0,"ask":29.93,"ask_size":129.0,"iv":0.2037,"open_interest":2853.0,"volume":25.0,"delta":-0.3333,"gamma":0.003,"vega":2.2364,"theta":-0.0756,"rho":-1.7209,"theo":29.8393,"change":-0.55,"open":29.1,"high":30.24,"low":29.1,"tick":"up","last_trade_price":30.24,"last_trade_time":"2026-02-18T14:50:57","percent_change":-1.78629,"prev_day_close":30.789999961853},{"option":"SPY261218C00660000","bid":69.29,"bid_size":1.0,"ask":74.0,"ask_size":20.0,"iv":0.2002,"open_interest":1437.0,"volume":1.0,"delta":0.6718,"gamma":0.0029,"vega":2.2505,"theta":-0.0659,"rho":3.1756,"theo":71.9349,"change":3.77,"open":73.56,"high":73.56,"low":73.56,"tick":"up","last_trade_price":73.56,"last_trade_time":"2026-02-18T12:10:36","percent_change":5.40192,"prev_day_close":69.7899971008301},{"option":"SPY261218P00660000","bid":31.17,"bid_size":128.0,"ask":31.25,"ask_size":128.0,"iv":0.2007,"open_interest":5452.0,"volume":75.0,"delta":-0.3479,"gamma":0.0031,"vega":2.2713,"theta":-0.0759,"rho":-1.7825,"theo":31.1634,"change":-0.6,"open":30.59,"high":31.73,"low":30.32,"tick":"no_change","last_trade_price":31.55,"last_trade_time":"2026-02-18T15:02:16","percent_change":-1.86625,"prev_day_close":32.1499996185303},{"option":"SPY261218C00665000","bid":67.03,"bid_size":6.0,"ask":68.86,"ask_size":6.0,"iv":0.1969,"open_interest":1278.0,"volume":157.0,"delta":0.658,"gamma":0.003,"vega":2.2775,"theta":-0.0664,"rho":3.1436,"theo":68.3865,"change":2.55,"open":67.91,"high":68.85,"low":67.91,"tick":"no_change","last_trade_price":68.85,"last_trade_time":"2026-02-18T15:54:38","percent_change":3.84615,"prev_day_close":66.2999992370606},{"option":"SPY261218P00665000","bid":32.55,"bid_size":127.0,"ask":32.63,"ask_size":127.0,"iv":0.1977,"open_interest":1906.0,"volume":0.0,"delta":-0.3631,"gamma":0.0032,"vega":2.3028,"theta":-0.0762,"rho":-1.8277,"theo":32.569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.68,"last_trade_time":"2026-02-17T16:05:08","percent_change":0.0,"prev_day_close":33.5900001525879},{"option":"SPY261218C00670000","bid":64.31,"bid_size":44.0,"ask":65.23,"ask_size":13.0,"iv":0.1942,"open_interest":1999.0,"volume":0.0,"delta":0.6436,"gamma":0.0031,"vega":2.2984,"theta":-0.0668,"rho":3.1247,"theo":64.871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.44,"last_trade_time":"2026-02-17T14:02:04","percent_change":0.0,"prev_day_close":62.7899990081787},{"option":"SPY261218P00670000","bid":33.98,"bid_size":126.0,"ask":34.07,"ask_size":129.0,"iv":0.1946,"open_interest":4462.0,"volume":47.0,"delta":-0.3791,"gamma":0.0034,"vega":2.3322,"theta":-0.0763,"rho":-1.8882,"theo":33.9992,"change":-0.99,"open":34.93,"high":34.93,"low":32.97,"tick":"up","last_trade_price":34.09,"last_trade_time":"2026-02-18T14:32:27","percent_change":-2.82212,"prev_day_close":35.0799999237061},{"option":"SPY261218C00675000","bid":60.73,"bid_size":45.0,"ask":61.67,"ask_size":45.0,"iv":0.1909,"open_interest":2945.0,"volume":0.0,"delta":0.6287,"gamma":0.0032,"vega":2.3528,"theta":-0.0672,"rho":3.009,"theo":61.3959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.46,"last_trade_time":"2026-02-17T15:23:50","percent_change":0.0,"prev_day_close":59.435001373291},{"option":"SPY261218P00675000","bid":35.48,"bid_size":124.0,"ask":35.57,"ask_size":124.0,"iv":0.1916,"open_interest":5430.0,"volume":14.0,"delta":-0.3957,"gamma":0.0035,"vega":2.3577,"theta":-0.0764,"rho":-1.9415,"theo":35.5351,"change":-1.54,"open":36.32,"high":36.32,"low":34.5,"tick":"no_change","last_trade_price":35.1,"last_trade_time":"2026-02-18T13:55:29","percent_change":-4.20306,"prev_day_close":36.6399993896484},{"option":"SPY261218C00680000","bid":57.44,"bid_size":68.0,"ask":58.39,"ask_size":68.0,"iv":0.1888,"open_interest":4851.0,"volume":20.0,"delta":0.6133,"gamma":0.0033,"vega":2.3788,"theta":-0.0673,"rho":2.9525,"theo":58.0335,"change":1.33,"open":58.01,"high":59.02,"low":57.4,"tick":"no_change","last_trade_price":57.4,"last_trade_time":"2026-02-18T15:31:14","percent_change":2.37204,"prev_day_close":56.0699996948242},{"option":"SPY261218P00680000","bid":37.05,"bid_size":123.0,"ask":37.14,"ask_size":124.0,"iv":0.1885,"open_interest":6205.0,"volume":28.0,"delta":-0.4132,"gamma":0.0036,"vega":2.3804,"theta":-0.0763,"rho":-2.0004,"theo":37.1014,"change":-1.615,"open":37.41,"high":37.5,"low":36.11,"tick":"down","last_trade_price":36.66,"last_trade_time":"2026-02-18T15:54:25","percent_change":-4.21947,"prev_day_close":38.2750015258789},{"option":"SPY261218C00685000","bid":54.24,"bid_size":47.0,"ask":54.98,"ask_size":15.0,"iv":0.1851,"open_interest":2620.0,"volume":10.0,"delta":0.5973,"gamma":0.0034,"vega":2.4006,"theta":-0.0672,"rho":2.9,"theo":54.7277,"change":2.665,"open":54.08,"high":55.51,"low":54.08,"tick":"up","last_trade_price":55.51,"last_trade_time":"2026-02-18T10:33:31","percent_change":5.04305,"prev_day_close":52.8449993133545},{"option":"SPY261218P00685000","bid":38.7,"bid_size":122.0,"ask":38.79,"ask_size":56.0,"iv":0.1854,"open_interest":4837.0,"volume":51.0,"delta":-0.431,"gamma":0.0037,"vega":2.3976,"theta":-0.0762,"rho":-2.0392,"theo":38.7818,"change":-1.215,"open":38.29,"high":39.6,"low":37.69,"tick":"up","last_trade_price":38.76,"last_trade_time":"2026-02-18T16:02:07","percent_change":-3.0394,"prev_day_close":39.9750003814697},{"option":"SPY261218C00690000","bid":49.0,"bid_size":20.0,"ask":53.8,"ask_size":1.0,"iv":0.1822,"open_interest":1331.0,"volume":61.0,"delta":0.5808,"gamma":0.0035,"vega":2.4174,"theta":-0.0671,"rho":2.8607,"theo":51.4717,"change":2.725,"open":52.44,"high":52.44,"low":52.34,"tick":"no_change","last_trade_price":52.34,"last_trade_time":"2026-02-18T11:59:01","percent_change":5.49229,"prev_day_close":49.6149997711182},{"option":"SPY261218P00690000","bid":40.43,"bid_size":122.0,"ask":40.53,"ask_size":121.0,"iv":0.1824,"open_interest":4804.0,"volume":18.0,"delta":-0.4499,"gamma":0.0038,"vega":2.4114,"theta":-0.0759,"rho":-2.1014,"theo":40.5266,"change":-1.57,"open":39.75,"high":40.21,"low":39.46,"tick":"up","last_trade_price":40.21,"last_trade_time":"2026-02-18T13:51:58","percent_change":-3.75778,"prev_day_close":41.7800006866455},{"option":"SPY261218C00695000","bid":47.79,"bid_size":49.0,"ask":48.39,"ask_size":49.0,"iv":0.1789,"open_interest":2403.0,"volume":15.0,"delta":0.5637,"gamma":0.0036,"vega":2.4299,"theta":-0.0669,"rho":2.8408,"theo":48.2522,"change":3.255,"open":48.58,"high":49.75,"low":48.58,"tick":"up","last_trade_price":49.7,"last_trade_time":"2026-02-18T12:06:54","percent_change":7.00829,"prev_day_close":46.4450016021728},{"option":"SPY261218P00695000","bid":42.25,"bid_size":121.0,"ask":42.36,"ask_size":45.0,"iv":0.1793,"open_interest":1768.0,"volume":5.0,"delta":-0.4696,"gamma":0.004,"vega":2.4189,"theta":-0.0756,"rho":-2.1358,"theo":42.351,"change":-2.8,"open":41.8,"high":41.8,"low":40.87,"tick":"down","last_trade_price":40.87,"last_trade_time":"2026-02-18T11:05:20","percent_change":-6.41172,"prev_day_close":43.6700000762939},{"option":"SPY261218C00700000","bid":45.02,"bid_size":117.0,"ask":45.11,"ask_size":134.0,"iv":0.1762,"open_interest":7463.0,"volume":18.0,"delta":0.546,"gamma":0.0036,"vega":2.4554,"theta":-0.0664,"rho":2.6761,"theo":45.0941,"change":1.46,"open":43.57,"high":46.58,"low":43.57,"tick":"up","last_trade_price":44.87,"last_trade_time":"2026-02-18T15:42:57","percent_change":3.36328,"prev_day_close":43.4099998474121},{"option":"SPY261218P00700000","bid":44.17,"bid_size":121.0,"ask":44.28,"ask_size":116.0,"iv":0.1763,"open_interest":3664.0,"volume":41.0,"delta":-0.4902,"gamma":0.0041,"vega":2.4222,"theta":-0.0752,"rho":-2.177,"theo":44.2662,"change":-1.945,"open":44.43,"high":45.0,"low":42.95,"tick":"down","last_trade_price":43.71,"last_trade_time":"2026-02-18T15:56:01","percent_change":-4.26021,"prev_day_close":45.6549987792969},{"option":"SPY261218C00705000","bid":42.01,"bid_size":120.0,"ask":42.1,"ask_size":120.0,"iv":0.1732,"open_interest":4094.0,"volume":4.0,"delta":0.5278,"gamma":0.0037,"vega":2.4639,"theta":-0.0658,"rho":2.6072,"theo":42.083,"change":1.985,"open":42.44,"high":42.44,"low":42.44,"tick":"up","last_trade_price":42.44,"last_trade_time":"2026-02-18T10:02:53","percent_change":4.90669,"prev_day_close":40.4549999237061},{"option":"SPY261218P00705000","bid":46.18,"bid_size":121.0,"ask":46.3,"ask_size":121.0,"iv":0.1732,"open_interest":963.0,"volume":101.0,"delta":-0.5118,"gamma":0.0042,"vega":2.4116,"theta":-0.0746,"rho":-2.2088,"theo":46.2553,"change":-0.69,"open":45.0,"high":47.06,"low":44.75,"tick":"up","last_trade_price":47.06,"last_trade_time":"2026-02-18T15:29:20","percent_change":-1.44503,"prev_day_close":47.75},{"option":"SPY261218C00710000","bid":39.09,"bid_size":65.0,"ask":39.17,"ask_size":121.0,"iv":0.1702,"open_interest":5747.0,"volume":32.0,"delta":0.509,"gamma":0.0038,"vega":2.469,"theta":-0.065,"rho":2.5534,"theo":39.1411,"change":0.6,"open":39.51,"high":40.46,"low":38.2,"tick":"down","last_trade_price":38.2,"last_trade_time":"2026-02-18T15:26:14","percent_change":1.59574,"prev_day_close":37.6000003814697},{"option":"SPY261218P00710000","bid":48.3,"bid_size":120.0,"ask":48.42,"ask_size":120.0,"iv":0.1702,"open_interest":11667.0,"volume":4.0,"delta":-0.5342,"gamma":0.0043,"vega":2.403,"theta":-0.0741,"rho":-2.2458,"theo":48.4182,"change":-2.235,"open":48.81,"high":48.82,"low":47.7,"tick":"down","last_trade_price":47.7,"last_trade_time":"2026-02-18T10:04:04","percent_change":-4.47582,"prev_day_close":49.935001373291},{"option":"SPY261218C00715000","bid":36.26,"bid_size":121.0,"ask":36.34,"ask_size":121.0,"iv":0.1674,"open_interest":1950.0,"volume":95.0,"delta":0.4894,"gamma":0.0038,"vega":2.473,"theta":-0.0642,"rho":2.5242,"theo":36.2578,"change":0.7,"open":34.96,"high":36.21,"low":34.96,"tick":"down","last_trade_price":35.54,"last_trade_time":"2026-02-18T15:14:38","percent_change":2.00918,"prev_day_close":34.8400001525879},{"option":"SPY261218P00715000","bid":50.53,"bid_size":120.0,"ask":50.66,"ask_size":120.0,"iv":0.1671,"open_interest":2358.0,"volume":2.0,"delta":-0.5579,"gamma":0.0045,"vega":2.3787,"theta":-0.0735,"rho":-2.2778,"theo":50.6286,"change":-2.835,"open":49.7,"high":49.7,"low":49.42,"tick":"down","last_trade_price":49.42,"last_trade_time":"2026-02-18T10:15:45","percent_change":-5.42532,"prev_day_close":52.2550010681152},{"option":"SPY261218C00720000","bid":33.52,"bid_size":65.0,"ask":33.6,"ask_size":121.0,"iv":0.1646,"open_interest":3805.0,"volume":38.0,"delta":0.4699,"gamma":0.0039,"vega":2.4592,"theta":-0.0632,"rho":2.3422,"theo":33.5578,"change":0.855,"open":34.36,"high":34.36,"low":33.01,"tick":"down","last_trade_price":33.01,"last_trade_time":"2026-02-18T15:08:19","percent_change":2.65899,"prev_day_close":32.1550006866455},{"option":"SPY261218P00720000","bid":52.88,"bid_size":117.0,"ask":53.01,"ask_size":117.0,"iv":0.1641,"open_interest":2010.0,"volume":0.0,"delta":-0.5823,"gamma":0.0046,"vega":2.339,"theta":-0.0728,"rho":-2.2527,"theo":53.0389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.83,"last_trade_time":"2026-02-13T14:06:35","percent_change":0.0,"prev_day_close":54.6200008392334},{"option":"SPY261218C00725000","bid":30.89,"bid_size":123.0,"ask":30.97,"ask_size":123.0,"iv":0.1617,"open_interest":1448.0,"volume":8.0,"delta":0.4497,"gamma":0.004,"vega":2.4482,"theta":-0.0619,"rho":2.263,"theo":30.9289,"change":2.535,"open":32.14,"high":32.14,"low":32.14,"tick":"up","last_trade_price":32.14,"last_trade_time":"2026-02-18T11:08:43","percent_change":8.56274,"prev_day_close":29.6049995422363},{"option":"SPY261218P00725000","bid":53.0,"bid_size":20.0,"ask":57.95,"ask_size":1.0,"iv":0.1609,"open_interest":1460.0,"volume":2.0,"delta":-0.6079,"gamma":0.0047,"vega":2.3024,"theta":-0.072,"rho":-2.2676,"theo":55.5534,"change":-0.825,"open":56.43,"high":56.43,"low":56.43,"tick":"up","last_trade_price":56.43,"last_trade_time":"2026-02-18T15:24:59","percent_change":-1.44092,"prev_day_close":57.2550010681152},{"option":"SPY261218C00730000","bid":28.37,"bid_size":126.0,"ask":28.45,"ask_size":126.0,"iv":0.1588,"open_interest":2480.0,"volume":0.0,"delta":0.429,"gamma":0.004,"vega":2.4377,"theta":-0.0605,"rho":2.207,"theo":28.3573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.12,"last_trade_time":"2026-02-17T13:31:48","percent_change":0.0,"prev_day_close":27.164999961853},{"option":"SPY261218P00730000","bid":55.63,"bid_size":1.0,"ask":60.5,"ask_size":20.0,"iv":0.158,"open_interest":7126.0,"volume":0.0,"delta":-0.6346,"gamma":0.0049,"vega":2.2411,"theta":-0.0712,"rho":-2.2673,"theo":58.2206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.54,"last_trade_time":"2026-02-17T15:41:47","percent_change":0.0,"prev_day_close":60.0},{"option":"SPY261218C00735000","bid":25.97,"bid_size":128.0,"ask":26.05,"ask_size":128.0,"iv":0.1563,"open_interest":2072.0,"volume":4.0,"delta":0.408,"gamma":0.004,"vega":2.4027,"theta":-0.0591,"rho":2.0535,"theo":25.9456,"change":1.985,"open":26.86,"high":26.86,"low":26.81,"tick":"down","last_trade_price":26.81,"last_trade_time":"2026-02-18T10:28:12","percent_change":7.99597,"prev_day_close":24.8250007629395},{"option":"SPY261218P00735000","bid":58.5,"bid_size":20.0,"ask":63.4,"ask_size":1.0,"iv":0.1553,"open_interest":6688.0,"volume":90.0,"delta":-0.6622,"gamma":0.005,"vega":2.1635,"theta":-0.07,"rho":-2.1869,"theo":61.0531,"change":-0.92,"open":59.65,"high":62.1,"low":58.8,"tick":"up","last_trade_price":61.99,"last_trade_time":"2026-02-18T15:10:19","percent_change":-1.46241,"prev_day_close":62.9099998474121},{"option":"SPY261218C00740000","bid":23.69,"bid_size":132.0,"ask":23.76,"ask_size":132.0,"iv":0.1536,"open_interest":3522.0,"volume":63.0,"delta":0.3869,"gamma":0.004,"vega":2.3668,"theta":-0.0574,"rho":1.9601,"theo":23.6863,"change":2.055,"open":24.51,"high":24.68,"low":24.51,"tick":"up","last_trade_price":24.68,"last_trade_time":"2026-02-18T12:05:26","percent_change":9.08287,"prev_day_close":22.625},{"option":"SPY261218P00740000","bid":61.88,"bid_size":464.0,"ask":65.76,"ask_size":464.0,"iv":0.1525,"open_interest":6245.0,"volume":155.0,"delta":-0.6906,"gamma":0.0051,"vega":2.086,"theta":-0.0687,"rho":-2.1417,"theo":64.0571,"change":-3.375,"open":62.16,"high":62.16,"low":62.05,"tick":"down","last_trade_price":62.05,"last_trade_time":"2026-02-18T10:55:05","percent_change":-5.15858,"prev_day_close":65.4249992370606},{"option":"SPY261218C00745000","bid":21.54,"bid_size":135.0,"ask":21.61,"ask_size":145.0,"iv":0.1511,"open_interest":2502.0,"volume":194.0,"delta":0.3657,"gamma":0.004,"vega":2.3364,"theta":-0.0556,"rho":1.8869,"theo":21.5421,"change":0.6,"open":22.46,"high":22.46,"low":21.16,"tick":"down","last_trade_price":21.16,"last_trade_time":"2026-02-18T14:53:33","percent_change":2.91829,"prev_day_close":20.5600004196167},{"option":"SPY261218P00745000","bid":65.05,"bid_size":447.0,"ask":68.93,"ask_size":447.0,"iv":0.149,"open_interest":592.0,"volume":0.0,"delta":-0.7196,"gamma":0.0051,"vega":1.9826,"theta":-0.0669,"rho":-2.0923,"theo":67.2442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":62.26,"last_trade_time":"2026-02-11T14:12:28","percent_change":0.0,"prev_day_close":69.1599998474121},{"option":"SPY261218C00750000","bid":19.52,"bid_size":141.0,"ask":19.59,"ask_size":141.0,"iv":0.1488,"open_interest":33321.0,"volume":116.0,"delta":0.344,"gamma":0.004,"vega":2.3159,"theta":-0.0537,"rho":1.8484,"theo":19.4633,"change":1.155,"open":18.92,"high":20.48,"low":18.92,"tick":"up","last_trade_price":19.76,"last_trade_time":"2026-02-18T15:53:00","percent_change":6.20801,"prev_day_close":18.6049995422363},{"option":"SPY261218P00750000","bid":68.41,"bid_size":409.0,"ask":72.29,"ask_size":409.0,"iv":0.1471,"open_interest":8027.0,"volume":0.0,"delta":-0.7489,"gamma":0.0051,"vega":1.8528,"theta":-0.0645,"rho":-2.0007,"theo":70.6307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.35,"last_trade_time":"2026-02-10T15:34:14","percent_change":0.0,"prev_day_close":72.5999984741211},{"option":"SPY261218C00755000","bid":17.63,"bid_size":146.0,"ask":17.7,"ask_size":156.0,"iv":0.1465,"open_interest":2613.0,"volume":4.0,"delta":0.3233,"gamma":0.004,"vega":2.2233,"theta":-0.0517,"rho":1.6495,"theo":17.638,"change":1.21,"open":18.0,"high":18.0,"low":17.7,"tick":"up","last_trade_price":18.0,"last_trade_time":"2026-02-18T15:54:40","percent_change":7.20667,"prev_day_close":16.789999961853},{"option":"SPY261218P00755000","bid":71.97,"bid_size":375.0,"ask":75.85,"ask_size":375.0,"iv":0.1446,"open_interest":47.0,"volume":0.0,"delta":-0.7782,"gamma":0.0051,"vega":1.73,"theta":-0.0614,"rho":-1.8819,"theo":74.1995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.46,"last_trade_time":"2026-02-12T11:36:08","percent_change":0.0,"prev_day_close":76.2550010681152},{"option":"SPY261218C00760000","bid":15.89,"bid_size":81.0,"ask":15.95,"ask_size":161.0,"iv":0.1443,"open_interest":4610.0,"volume":12.0,"delta":0.3025,"gamma":0.0039,"vega":2.1727,"theta":-0.0496,"rho":1.5697,"theo":15.8958,"change":1.375,"open":15.98,"high":16.49,"low":15.98,"tick":"up","last_trade_price":16.49,"last_trade_time":"2026-02-18T10:15:10","percent_change":9.09692,"prev_day_close":15.1150002479553},{"option":"SPY261218P00760000","bid":75.71,"bid_size":345.0,"ask":79.61,"ask_size":345.0,"iv":0.1423,"open_interest":9998.0,"volume":0.0,"delta":-0.8066,"gamma":0.005,"vega":1.5905,"theta":-0.0575,"rho":-1.7546,"theo":77.9497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.2,"last_trade_time":"2026-02-17T11:16:47","percent_change":0.0,"prev_day_close":80.1149978637695},{"option":"SPY261218C00765000","bid":14.27,"bid_size":83.0,"ask":14.32,"ask_size":84.0,"iv":0.1424,"open_interest":1835.0,"volume":242.0,"delta":0.282,"gamma":0.0038,"vega":2.1372,"theta":-0.0475,"rho":1.5263,"theo":14.2756,"change":1.26,"open":14.8,"high":14.83,"low":14.8,"tick":"no_change","last_trade_price":14.83,"last_trade_time":"2026-02-18T13:37:12","percent_change":9.28519,"prev_day_close":13.5700001716614},{"option":"SPY261218P00765000","bid":79.66,"bid_size":319.0,"ask":83.54,"ask_size":319.0,"iv":0.14,"open_interest":171.0,"volume":2.0,"delta":-0.8343,"gamma":0.0048,"vega":1.4231,"theta":-0.0527,"rho":-1.6299,"theo":81.8966,"change":-2.775,"open":81.59,"high":81.59,"low":81.35,"tick":"down","last_trade_price":81.35,"last_trade_time":"2026-02-18T15:47:14","percent_change":-3.29866,"prev_day_close":84.125},{"option":"SPY261218C00770000","bid":12.78,"bid_size":158.0,"ask":12.84,"ask_size":168.0,"iv":0.1406,"open_interest":8962.0,"volume":8.0,"delta":0.2623,"gamma":0.0037,"vega":2.0242,"theta":-0.0453,"rho":1.3462,"theo":12.8157,"change":0.375,"open":13.16,"high":13.16,"low":12.43,"tick":"up","last_trade_price":12.52,"last_trade_time":"2026-02-18T15:34:03","percent_change":3.08769,"prev_day_close":12.1449999809265},{"option":"SPY261218P00770000","bid":83.77,"bid_size":331.0,"ask":87.65,"ask_size":331.0,"iv":0.1379,"open_interest":103.0,"volume":0.0,"delta":-0.8609,"gamma":0.0045,"vega":1.2657,"theta":-0.0469,"rho":-1.5368,"theo":86.0126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.63,"last_trade_time":"2026-02-10T15:57:13","percent_change":0.0,"prev_day_close":88.3699989318848},{"option":"SPY261218C00775000","bid":11.42,"bid_size":162.0,"ask":11.47,"ask_size":187.0,"iv":0.1388,"open_interest":6656.0,"volume":4.0,"delta":0.2431,"gamma":0.0036,"vega":1.9582,"theta":-0.043,"rho":1.2693,"theo":11.4743,"change":1.1,"open":11.17,"high":11.95,"low":11.17,"tick":"up","last_trade_price":11.95,"last_trade_time":"2026-02-18T12:36:20","percent_change":10.1382,"prev_day_close":10.8499999046326},{"option":"SPY261218P00775000","bid":88.07,"bid_size":313.0,"ask":91.95,"ask_size":313.0,"iv":0.1361,"open_interest":15.0,"volume":0.0,"delta":-0.8863,"gamma":0.0044,"vega":1.1078,"theta":-0.0405,"rho":-1.3417,"theo":90.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.5,"last_trade_time":"2026-01-12T14:56:58","percent_change":0.0,"prev_day_close":92.7599983215332},{"option":"SPY261218C00780000","bid":10.18,"bid_size":165.0,"ask":10.23,"ask_size":199.0,"iv":0.1373,"open_interest":8212.0,"volume":20.0,"delta":0.2244,"gamma":0.0035,"vega":1.9104,"theta":-0.0408,"rho":1.227,"theo":10.2251,"change":0.535,"open":10.78,"high":10.78,"low":10.19,"tick":"down","last_trade_price":10.2,"last_trade_time":"2026-02-18T14:46:53","percent_change":5.53544,"prev_day_close":9.66499996185303},{"option":"SPY261218P00780000","bid":92.02,"bid_size":1.0,"ask":96.96,"ask_size":1.0,"iv":0.1348,"open_interest":62.0,"volume":0.0,"delta":-0.915,"gamma":0.0048,"vega":0.9273,"theta":-0.0344,"rho":-1.1481,"theo":94.6962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":86.25,"last_trade_time":"2026-02-09T11:02:31","percent_change":0.0,"prev_day_close":97.3400001525879},{"option":"SPY261218C00785000","bid":9.05,"bid_size":179.0,"ask":9.1,"ask_size":212.0,"iv":0.1358,"open_interest":7524.0,"volume":39.0,"delta":0.2067,"gamma":0.0034,"vega":1.7906,"theta":-0.0385,"rho":1.0658,"theo":9.1034,"change":0.205,"open":8.72,"high":9.5,"low":8.72,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-18T15:24:32","percent_change":2.38511,"prev_day_close":8.59499979019165},{"option":"SPY261218P00785000","bid":96.65,"bid_size":1.0,"ask":101.5,"ask_size":20.0,"iv":0.1345,"open_interest":1.0,"volume":0.0,"delta":-0.942,"gamma":0.0051,"vega":0.7547,"theta":-0.0334,"rho":-0.9629,"theo":99.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.9,"last_trade_time":"2026-02-13T09:40:06","percent_change":0.0,"prev_day_close":102.029998779297},{"option":"SPY261218C00790000","bid":8.03,"bid_size":182.0,"ask":8.08,"ask_size":182.0,"iv":0.1344,"open_interest":6083.0,"volume":22.0,"delta":0.1899,"gamma":0.0032,"vega":1.7094,"theta":-0.0362,"rho":0.9975,"theo":8.1019,"change":0.755,"open":8.33,"high":8.38,"low":8.33,"tick":"up","last_trade_price":8.38,"last_trade_time":"2026-02-18T10:31:11","percent_change":9.90164,"prev_day_close":7.625},{"option":"SPY261218P00790000","bid":101.54,"bid_size":1.0,"ask":106.48,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9642,"gamma":0.0048,"vega":0.5542,"theta":-0.0402,"rho":0.0,"theo":103.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":107.07,"last_trade_time":"2026-02-17T11:24:45","percent_change":0.0,"prev_day_close":106.990001678467},{"option":"SPY261218C00795000","bid":7.12,"bid_size":243.0,"ask":7.16,"ask_size":186.0,"iv":0.1333,"open_interest":2691.0,"volume":139.0,"delta":0.1734,"gamma":0.0031,"vega":1.6536,"theta":-0.0339,"rho":0.9599,"theo":7.1523,"change":0.775,"open":7.53,"high":7.53,"low":7.53,"tick":"no_change","last_trade_price":7.53,"last_trade_time":"2026-02-18T10:42:21","percent_change":11.473,"prev_day_close":6.75500011444092},{"option":"SPY261218P00795000","bid":106.55,"bid_size":1.0,"ask":111.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9817,"gamma":0.0024,"vega":0.1818,"theta":-0.0771,"rho":0.0,"theo":108.97,"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":111.990001678467},{"option":"SPY261218C00800000","bid":6.3,"bid_size":262.0,"ask":6.34,"ask_size":191.0,"iv":0.1322,"open_interest":7918.0,"volume":61.0,"delta":0.1584,"gamma":0.003,"vega":1.5405,"theta":-0.0317,"rho":0.8199,"theo":6.3367,"change":0.3,"open":6.58,"high":6.72,"low":6.15,"tick":"down","last_trade_price":6.28,"last_trade_time":"2026-02-18T16:09:42","percent_change":5.01672,"prev_day_close":5.98000001907349},{"option":"SPY261218P00800000","bid":111.54,"bid_size":1.0,"ask":116.48,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.995,"gamma":0.0007,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.5,"last_trade_time":"2026-02-05T12:46:52","percent_change":0.0,"prev_day_close":116.990001678467},{"option":"SPY261218C00805000","bid":5.56,"bid_size":189.0,"ask":5.6,"ask_size":199.0,"iv":0.1312,"open_interest":2734.0,"volume":2.0,"delta":0.1443,"gamma":0.0028,"vega":1.4461,"theta":-0.0296,"rho":0.7623,"theo":5.6026,"change":0.33,"open":5.91,"high":5.91,"low":5.62,"tick":"down","last_trade_price":5.62,"last_trade_time":"2026-02-18T14:31:35","percent_change":6.23819,"prev_day_close":5.28999996185303},{"option":"SPY261218P00805000","bid":116.54,"bid_size":1.0,"ask":121.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":118.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.17,"last_trade_time":"2025-11-06T13:51:25","percent_change":0.0,"prev_day_close":121.994998931885},{"option":"SPY261218C00810000","bid":4.91,"bid_size":200.0,"ask":4.95,"ask_size":314.0,"iv":0.1305,"open_interest":3732.0,"volume":33.0,"delta":0.1308,"gamma":0.0026,"vega":1.388,"theta":-0.0275,"rho":0.7313,"theo":4.9237,"change":0.535,"open":5.16,"high":5.23,"low":5.16,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T13:10:41","percent_change":11.4684,"prev_day_close":4.66499996185303},{"option":"SPY261218P00810000","bid":121.54,"bid_size":1.0,"ask":126.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":123.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":138.18,"last_trade_time":"2025-11-06T13:51:25","percent_change":0.0,"prev_day_close":126.994995117188},{"option":"SPY261218C00815000","bid":4.33,"bid_size":208.0,"ask":4.37,"ask_size":345.0,"iv":0.1296,"open_interest":2655.0,"volume":0.0,"delta":0.1187,"gamma":0.0025,"vega":1.287,"theta":-0.0255,"rho":0.6154,"theo":4.3477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.45,"last_trade_time":"2026-02-13T14:04:56","percent_change":0.0,"prev_day_close":4.11999988555908},{"option":"SPY261218P00815000","bid":126.54,"bid_size":1.0,"ask":131.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":128.97,"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":132.004997253418},{"option":"SPY261218C00820000","bid":3.82,"bid_size":118.0,"ask":3.85,"ask_size":228.0,"iv":0.1289,"open_interest":3075.0,"volume":33.0,"delta":0.1075,"gamma":0.0023,"vega":1.1908,"theta":-0.0236,"rho":0.569,"theo":3.8356,"change":0.41,"open":3.67,"high":4.04,"low":3.67,"tick":"up","last_trade_price":4.04,"last_trade_time":"2026-02-18T11:16:50","percent_change":11.2948,"prev_day_close":3.62999999523163},{"option":"SPY261218P00820000","bid":131.54,"bid_size":1.0,"ask":136.47,"ask_size":1.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":133.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":226.06,"last_trade_time":"2025-05-20T10:47:03","percent_change":0.0,"prev_day_close":137.004997253418},{"option":"SPY261218C00825000","bid":3.36,"bid_size":226.0,"ask":3.39,"ask_size":123.0,"iv":0.1285,"open_interest":4864.0,"volume":27.0,"delta":0.0968,"gamma":0.0022,"vega":1.1333,"theta":-0.0218,"rho":0.5434,"theo":3.3629,"change":0.36,"open":3.57,"high":3.57,"low":3.54,"tick":"down","last_trade_price":3.56,"last_trade_time":"2026-02-18T11:34:35","percent_change":11.25,"prev_day_close":3.20000004768372},{"option":"SPY261218P00825000","bid":136.54,"bid_size":1.0,"ask":141.48,"ask_size":1.0,"iv":0.1669,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":138.97,"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":142.004997253418},{"option":"SPY261218C00830000","bid":2.96,"bid_size":235.0,"ask":2.99,"ask_size":245.0,"iv":0.128,"open_interest":6670.0,"volume":1.0,"delta":0.0875,"gamma":0.002,"vega":1.0509,"theta":-0.0201,"rho":0.4538,"theo":2.9671,"change":0.235,"open":3.06,"high":3.06,"low":3.06,"tick":"up","last_trade_price":3.06,"last_trade_time":"2026-02-18T10:04:29","percent_change":8.31859,"prev_day_close":2.82499992847443},{"option":"SPY261218P00830000","bid":141.54,"bid_size":1.0,"ask":146.48,"ask_size":1.0,"iv":0.1712,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":143.97,"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":147.004997253418},{"option":"SPY261218C00835000","bid":2.61,"bid_size":457.0,"ask":2.64,"ask_size":406.0,"iv":0.1276,"open_interest":3548.0,"volume":0.0,"delta":0.079,"gamma":0.0019,"vega":0.9596,"theta":-0.0186,"rho":0.4169,"theo":2.6189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.73,"last_trade_time":"2026-02-13T09:49:11","percent_change":0.0,"prev_day_close":2.49500000476837},{"option":"SPY261218P00835000","bid":146.54,"bid_size":1.0,"ask":151.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":148.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.88,"last_trade_time":"2025-08-14T15:27:01","percent_change":0.0,"prev_day_close":151.98999786377},{"option":"SPY261218C00840000","bid":2.3,"bid_size":418.0,"ask":2.33,"ask_size":418.0,"iv":0.1274,"open_interest":3581.0,"volume":1.0,"delta":0.0711,"gamma":0.0017,"vega":0.9055,"theta":-0.0171,"rho":0.3951,"theo":2.3044,"change":0.205,"open":2.41,"high":2.41,"low":2.41,"tick":"up","last_trade_price":2.41,"last_trade_time":"2026-02-18T10:05:48","percent_change":9.29705,"prev_day_close":2.20500004291534},{"option":"SPY261218P00840000","bid":151.54,"bid_size":1.0,"ask":156.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":153.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.26,"last_trade_time":"2024-11-19T10:56:02","percent_change":0.0,"prev_day_close":157.004997253418},{"option":"SPY261218C00845000","bid":2.03,"bid_size":567.0,"ask":2.06,"ask_size":430.0,"iv":0.1272,"open_interest":7013.0,"volume":1.0,"delta":0.064,"gamma":0.0016,"vega":0.8442,"theta":-0.0157,"rho":0.3318,"theo":2.0332,"change":0.16,"open":2.1,"high":2.1,"low":2.1,"tick":"up","last_trade_price":2.1,"last_trade_time":"2026-02-18T10:04:36","percent_change":8.24742,"prev_day_close":1.93999999761581},{"option":"SPY261218P00845000","bid":156.54,"bid_size":1.0,"ask":161.48,"ask_size":1.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":158.97,"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":162.004997253418},{"option":"SPY261218C00850000","bid":1.8,"bid_size":440.0,"ask":1.82,"ask_size":440.0,"iv":0.127,"open_interest":11848.0,"volume":31.0,"delta":0.0578,"gamma":0.0015,"vega":0.7747,"theta":-0.0145,"rho":0.3028,"theo":1.8037,"change":0.155,"open":1.93,"high":1.93,"low":1.88,"tick":"down","last_trade_price":1.88,"last_trade_time":"2026-02-18T13:45:43","percent_change":8.98551,"prev_day_close":1.72500002384186},{"option":"SPY261218P00850000","bid":161.54,"bid_size":1.0,"ask":166.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":163.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.2,"last_trade_time":"2026-01-08T14:38:34","percent_change":0.0,"prev_day_close":166.98999786377},{"option":"SPY261218C00855000","bid":1.59,"bid_size":454.0,"ask":1.61,"ask_size":454.0,"iv":0.127,"open_interest":2386.0,"volume":1.0,"delta":0.0521,"gamma":0.0014,"vega":0.7142,"theta":-0.0133,"rho":0.283,"theo":1.5952,"change":-0.01,"open":1.51,"high":1.51,"low":1.51,"tick":"down","last_trade_price":1.51,"last_trade_time":"2026-02-18T09:31:52","percent_change":-0.657893,"prev_day_close":1.51999998092651},{"option":"SPY261218P00855000","bid":166.54,"bid_size":1.0,"ask":171.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":168.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.08,"last_trade_time":"2024-09-20T15:04:31","percent_change":0.0,"prev_day_close":172.004997253418},{"option":"SPY261218C00860000","bid":1.41,"bid_size":476.0,"ask":1.43,"ask_size":476.0,"iv":0.1271,"open_interest":1521.0,"volume":9.0,"delta":0.0468,"gamma":0.0012,"vega":0.671,"theta":-0.0122,"rho":0.2426,"theo":1.4087,"change":0.12,"open":1.5,"high":1.5,"low":1.47,"tick":"no_change","last_trade_price":1.47,"last_trade_time":"2026-02-18T14:12:03","percent_change":8.88889,"prev_day_close":1.35000002384186},{"option":"SPY261218P00860000","bid":171.54,"bid_size":1.0,"ask":176.47,"ask_size":1.0,"iv":0.1953,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":173.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.23,"last_trade_time":"2026-02-06T16:11:38","percent_change":0.0,"prev_day_close":177.004997253418},{"option":"SPY261218C00865000","bid":1.25,"bid_size":161.0,"ask":1.27,"ask_size":496.0,"iv":0.1271,"open_interest":258.0,"volume":0.0,"delta":0.0424,"gamma":0.0011,"vega":0.6192,"theta":-0.0113,"rho":0.2199,"theo":1.254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.15,"last_trade_time":"2026-02-17T09:57:06","percent_change":0.0,"prev_day_close":1.19499999284744},{"option":"SPY261218P00865000","bid":176.54,"bid_size":1.0,"ask":181.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":178.97,"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":181.98999786377},{"option":"SPY261218C00870000","bid":1.11,"bid_size":514.0,"ask":1.13,"ask_size":514.0,"iv":0.1272,"open_interest":699.0,"volume":0.0,"delta":0.0383,"gamma":0.001,"vega":0.5675,"theta":-0.0104,"rho":0.2023,"theo":1.1174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.56,"last_trade_time":"2026-02-12T09:30:03","percent_change":0.0,"prev_day_close":1.06000000238419},{"option":"SPY261218P00870000","bid":181.54,"bid_size":1.0,"ask":186.47,"ask_size":1.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":183.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.77,"last_trade_time":"2025-10-29T09:30:02","percent_change":0.0,"prev_day_close":187.004997253418},{"option":"SPY261218C00875000","bid":0.98,"bid_size":532.0,"ask":1.0,"ask_size":532.0,"iv":0.1273,"open_interest":614.0,"volume":0.0,"delta":0.0345,"gamma":0.001,"vega":0.5252,"theta":-0.0095,"rho":0.191,"theo":0.9914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-17T15:34:24","percent_change":0.0,"prev_day_close":0.939999997615814},{"option":"SPY261218P00875000","bid":186.54,"bid_size":1.0,"ask":191.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":188.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":297.0,"last_trade_time":"2024-10-23T15:57:43","percent_change":0.0,"prev_day_close":192.004997253418},{"option":"SPY261218C00880000","bid":0.88,"bid_size":509.0,"ask":0.9,"ask_size":747.0,"iv":0.1278,"open_interest":1455.0,"volume":0.0,"delta":0.0312,"gamma":0.0009,"vega":0.4907,"theta":-0.0088,"rho":0.1612,"theo":0.8841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.93,"last_trade_time":"2026-02-13T11:23:39","percent_change":0.0,"prev_day_close":0.840000003576279},{"option":"SPY261218P00880000","bid":191.54,"bid_size":1.0,"ask":196.48,"ask_size":1.0,"iv":0.2108,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":193.97,"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":197.004997253418},{"option":"SPY261218C00885000","bid":0.78,"bid_size":562.0,"ask":0.8,"ask_size":562.0,"iv":0.1279,"open_interest":1325.0,"volume":0.0,"delta":0.0282,"gamma":0.0008,"vega":0.4532,"theta":-0.0081,"rho":0.1466,"theo":0.7916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.71,"last_trade_time":"2026-02-17T10:48:21","percent_change":0.0,"prev_day_close":0.75},{"option":"SPY261218P00885000","bid":196.54,"bid_size":1.0,"ask":201.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":198.97,"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":202.004997253418},{"option":"SPY261218C00890000","bid":0.7,"bid_size":187.0,"ask":0.71,"ask_size":518.0,"iv":0.1282,"open_interest":721.0,"volume":0.0,"delta":0.0256,"gamma":0.0008,"vega":0.4165,"theta":-0.0075,"rho":0.1351,"theo":0.7086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.71,"last_trade_time":"2026-02-13T09:44:42","percent_change":0.0,"prev_day_close":0.6700000166893},{"option":"SPY261218P00890000","bid":201.54,"bid_size":1.0,"ask":206.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":203.97,"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":206.98999786377},{"option":"SPY261218C00895000","bid":0.62,"bid_size":588.0,"ask":0.64,"ask_size":588.0,"iv":0.1285,"open_interest":434.0,"volume":2.0,"delta":0.0231,"gamma":0.0007,"vega":0.3832,"theta":-0.0069,"rho":0.1275,"theo":0.6326,"change":0.045,"open":0.64,"high":0.64,"low":0.64,"tick":"up","last_trade_price":0.64,"last_trade_time":"2026-02-18T13:52:02","percent_change":7.56303,"prev_day_close":0.594999998807907},{"option":"SPY261218P00895000","bid":206.54,"bid_size":1.0,"ask":211.48,"ask_size":1.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":208.97,"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":212.004997253418},{"option":"SPY261218C00900000","bid":0.56,"bid_size":178.0,"ask":0.57,"ask_size":596.0,"iv":0.1288,"open_interest":6869.0,"volume":22.0,"delta":0.0209,"gamma":0.0006,"vega":0.3578,"theta":-0.0063,"rho":0.1079,"theo":0.5652,"change":0.015,"open":0.59,"high":0.59,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T15:29:35","percent_change":2.80374,"prev_day_close":0.534999996423721},{"option":"SPY261218P00900000","bid":211.54,"bid_size":1.0,"ask":216.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":213.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.8,"last_trade_time":"2025-12-16T13:45:54","percent_change":0.0,"prev_day_close":217.004997253418},{"option":"SPY261218C00905000","bid":0.49,"bid_size":596.0,"ask":0.51,"ask_size":596.0,"iv":0.1291,"open_interest":1745.0,"volume":0.0,"delta":0.019,"gamma":0.0006,"vega":0.3308,"theta":-0.0058,"rho":0.0981,"theo":0.5079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-17T09:47:22","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"SPY261218P00905000","bid":216.54,"bid_size":1.0,"ask":221.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":218.97,"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":222.004997253418},{"option":"SPY261218C00910000","bid":0.44,"bid_size":596.0,"ask":0.46,"ask_size":596.0,"iv":0.1295,"open_interest":3674.0,"volume":0.0,"delta":0.0172,"gamma":0.0005,"vega":0.305,"theta":-0.0054,"rho":0.09,"theo":0.4564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-17T15:53:45","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPY261218P00910000","bid":221.54,"bid_size":1.0,"ask":226.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":223.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.32,"last_trade_time":"2025-09-17T15:56:46","percent_change":0.0,"prev_day_close":226.994995117188},{"option":"SPY261218C00915000","bid":0.39,"bid_size":795.0,"ask":0.41,"ask_size":596.0,"iv":0.1298,"open_interest":1345.0,"volume":0.0,"delta":0.0156,"gamma":0.0005,"vega":0.2799,"theta":-0.0049,"rho":0.0842,"theo":0.4093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-13T11:39:14","percent_change":0.0,"prev_day_close":0.379999995231628},{"option":"SPY261218P00915000","bid":226.54,"bid_size":10.0,"ask":231.47,"ask_size":1.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":228.97,"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":232.004997253418},{"option":"SPY261218C00920000","bid":0.35,"bid_size":596.0,"ask":0.37,"ask_size":596.0,"iv":0.1303,"open_interest":109.0,"volume":1.0,"delta":0.014,"gamma":0.0004,"vega":0.26,"theta":-0.0045,"rho":0.0774,"theo":0.3654,"change":0.03,"open":0.37,"high":0.37,"low":0.37,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-18T10:34:35","percent_change":8.82353,"prev_day_close":0.340000003576279},{"option":"SPY261218P00920000","bid":231.54,"bid_size":10.0,"ask":236.47,"ask_size":1.0,"iv":0.2402,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":233.97,"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":237.004997253418},{"option":"SPY261218C00925000","bid":0.31,"bid_size":596.0,"ask":0.33,"ask_size":596.0,"iv":0.1305,"open_interest":527.0,"volume":20.0,"delta":0.0128,"gamma":0.0004,"vega":0.2402,"theta":-0.0042,"rho":0.0658,"theo":0.3288,"change":0.03,"open":0.33,"high":0.33,"low":0.33,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-18T11:15:38","percent_change":10.0,"prev_day_close":0.299999997019768},{"option":"SPY261218P00925000","bid":236.54,"bid_size":1.0,"ask":241.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":238.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":253.05,"last_trade_time":"2025-11-06T13:51:45","percent_change":0.0,"prev_day_close":242.004997253418},{"option":"SPY261218C00930000","bid":0.28,"bid_size":596.0,"ask":0.3,"ask_size":596.0,"iv":0.131,"open_interest":90.0,"volume":0.0,"delta":0.0116,"gamma":0.0004,"vega":0.2219,"theta":-0.0038,"rho":0.06,"theo":0.2963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-13T09:59:54","percent_change":0.0,"prev_day_close":0.269999995827675},{"option":"SPY261218P00930000","bid":241.54,"bid_size":1.0,"ask":246.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":243.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":242.62,"last_trade_time":"2025-12-30T15:54:05","percent_change":0.0,"prev_day_close":247.004997253418},{"option":"SPY261218C00935000","bid":0.25,"bid_size":596.0,"ask":0.27,"ask_size":596.0,"iv":0.1314,"open_interest":2057.0,"volume":50.0,"delta":0.0105,"gamma":0.0003,"vega":0.2046,"theta":-0.0036,"rho":0.0554,"theo":0.2667,"change":0.02,"open":0.26,"high":0.26,"low":0.26,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T15:37:27","percent_change":8.33333,"prev_day_close":0.240000002086163},{"option":"SPY261218P00935000","bid":246.54,"bid_size":1.0,"ask":251.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0784,"rho":0.0,"theo":248.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":247.55,"last_trade_time":"2025-12-30T15:54:05","percent_change":0.0,"prev_day_close":252.004997253418},{"option":"SPY261231C00485000","bid":216.34,"bid_size":369.0,"ask":220.22,"ask_size":369.0,"iv":0.3024,"open_interest":1.0,"volume":0.0,"delta":0.9288,"gamma":0.0007,"vega":0.8842,"theta":-0.0167,"rho":3.4481,"theo":218.4373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":213.79,"last_trade_time":"2026-02-13T15:25:53","percent_change":0.0,"prev_day_close":215.525001525879},{"option":"SPY261231P00485000","bid":7.1,"bid_size":79.0,"ask":7.14,"ask_size":256.0,"iv":0.3042,"open_interest":149.0,"volume":27.0,"delta":-0.0751,"gamma":0.0007,"vega":0.9126,"theta":-0.0421,"rho":-0.4708,"theo":7.1274,"change":-0.055,"open":7.15,"high":7.18,"low":7.14,"tick":"no_change","last_trade_price":7.18,"last_trade_time":"2026-02-18T09:50:58","percent_change":-0.760195,"prev_day_close":7.2350001335144},{"option":"SPY261231C00490000","bid":211.78,"bid_size":372.0,"ask":215.66,"ask_size":372.0,"iv":0.2991,"open_interest":4.0,"volume":0.0,"delta":0.9255,"gamma":0.0008,"vega":0.9255,"theta":-0.0182,"rho":3.4703,"theo":213.8744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.99,"last_trade_time":"2026-01-14T12:31:15","percent_change":0.0,"prev_day_close":210.974998474121},{"option":"SPY261231P00490000","bid":7.39,"bid_size":246.0,"ask":7.43,"ask_size":80.0,"iv":0.3008,"open_interest":602.0,"volume":2.0,"delta":-0.0785,"gamma":0.0008,"vega":0.9431,"theta":-0.043,"rho":-0.4921,"theo":7.4227,"change":-0.415,"open":7.17,"high":7.17,"low":7.13,"tick":"down","last_trade_price":7.13,"last_trade_time":"2026-02-18T12:57:35","percent_change":-5.50033,"prev_day_close":7.54500007629394},{"option":"SPY261231C00495000","bid":207.24,"bid_size":375.0,"ask":211.12,"ask_size":375.0,"iv":0.2958,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0008,"vega":0.9565,"theta":-0.0197,"rho":3.4818,"theo":209.3352,"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":206.440002441406},{"option":"SPY261231P00495000","bid":7.7,"bid_size":147.0,"ask":7.75,"ask_size":157.0,"iv":0.2974,"open_interest":49.0,"volume":0.0,"delta":-0.082,"gamma":0.0008,"vega":0.9738,"theta":-0.044,"rho":-0.5149,"theo":7.7367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.29,"last_trade_time":"2026-02-11T12:59:08","percent_change":0.0,"prev_day_close":7.86500000953674},{"option":"SPY261231C00500000","bid":202.71,"bid_size":378.0,"ask":206.59,"ask_size":378.0,"iv":0.2925,"open_interest":147.0,"volume":0.0,"delta":0.9184,"gamma":0.0008,"vega":0.9865,"theta":-0.0212,"rho":3.4988,"theo":204.811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":203.01,"last_trade_time":"2026-02-13T14:28:59","percent_change":0.0,"prev_day_close":201.919998168945},{"option":"SPY261231P00500000","bid":8.03,"bid_size":146.0,"ask":8.07,"ask_size":80.0,"iv":0.2941,"open_interest":507.0,"volume":106.0,"delta":-0.0858,"gamma":0.0008,"vega":1.0081,"theta":-0.045,"rho":-0.5359,"theo":8.062,"change":-0.2,"open":8.0,"high":8.0,"low":7.82,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-18T14:13:05","percent_change":-2.43903,"prev_day_close":8.2000002861023},{"option":"SPY261231C00505000","bid":198.2,"bid_size":382.0,"ask":202.08,"ask_size":382.0,"iv":0.2893,"open_interest":1.0,"volume":0.0,"delta":0.9146,"gamma":0.0009,"vega":1.0165,"theta":-0.0228,"rho":3.5153,"theo":200.3011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":197.9,"last_trade_time":"2026-02-12T15:40:37","percent_change":0.0,"prev_day_close":197.415000915527},{"option":"SPY261231P00505000","bid":8.37,"bid_size":146.0,"ask":8.42,"ask_size":156.0,"iv":0.2908,"open_interest":124.0,"volume":0.0,"delta":-0.0897,"gamma":0.0009,"vega":1.0412,"theta":-0.046,"rho":-0.5606,"theo":8.4041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.01,"last_trade_time":"2026-02-10T15:59:15","percent_change":0.0,"prev_day_close":8.55999994277954},{"option":"SPY261231C00510000","bid":193.7,"bid_size":314.0,"ask":197.58,"ask_size":314.0,"iv":0.286,"open_interest":0.0,"volume":0.0,"delta":0.9107,"gamma":0.0009,"vega":1.0463,"theta":-0.0243,"rho":3.5314,"theo":195.8058,"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":192.930000305176},{"option":"SPY261231P00510000","bid":8.73,"bid_size":146.0,"ask":8.78,"ask_size":156.0,"iv":0.2875,"open_interest":26.0,"volume":0.0,"delta":-0.0938,"gamma":0.0009,"vega":1.0732,"theta":-0.0471,"rho":-0.5831,"theo":8.7633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.14,"last_trade_time":"2026-02-17T11:36:40","percent_change":0.0,"prev_day_close":8.92999982833862},{"option":"SPY261231C00515000","bid":189.22,"bid_size":320.0,"ask":193.1,"ask_size":320.0,"iv":0.2829,"open_interest":0.0,"volume":0.0,"delta":0.9065,"gamma":0.0009,"vega":1.076,"theta":-0.0259,"rho":3.5471,"theo":191.3254,"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":188.494995117188},{"option":"SPY261231P00515000","bid":9.11,"bid_size":146.0,"ask":9.15,"ask_size":156.0,"iv":0.2843,"open_interest":14.0,"volume":0.0,"delta":-0.098,"gamma":0.001,"vega":1.1067,"theta":-0.0481,"rho":-0.6079,"theo":9.1384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.0,"last_trade_time":"2026-02-13T15:42:58","percent_change":0.0,"prev_day_close":9.32000017166138},{"option":"SPY261231C00520000","bid":184.75,"bid_size":326.0,"ask":188.63,"ask_size":326.0,"iv":0.2797,"open_interest":2.0,"volume":0.0,"delta":0.9022,"gamma":0.001,"vega":1.1077,"theta":-0.0275,"rho":3.5624,"theo":186.8601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.34,"last_trade_time":"2025-12-29T09:47:00","percent_change":0.0,"prev_day_close":184.044998168945},{"option":"SPY261231P00520000","bid":9.5,"bid_size":146.0,"ask":9.55,"ask_size":156.0,"iv":0.2812,"open_interest":53.0,"volume":0.0,"delta":-0.1025,"gamma":0.001,"vega":1.1444,"theta":-0.0492,"rho":-0.6321,"theo":9.5308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.03,"last_trade_time":"2026-02-11T15:34:10","percent_change":0.0,"prev_day_close":9.73000001907349},{"option":"SPY261231C00525000","bid":180.31,"bid_size":333.0,"ask":184.19,"ask_size":333.0,"iv":0.2767,"open_interest":0.0,"volume":0.0,"delta":0.8977,"gamma":0.001,"vega":1.1556,"theta":-0.029,"rho":3.5773,"theo":182.4101,"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":179.615005493164},{"option":"SPY261231P00525000","bid":9.91,"bid_size":146.0,"ask":9.96,"ask_size":156.0,"iv":0.2781,"open_interest":140.0,"volume":0.0,"delta":-0.1072,"gamma":0.0011,"vega":1.184,"theta":-0.0502,"rho":-0.6621,"theo":9.9427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.43,"last_trade_time":"2026-02-17T11:15:06","percent_change":0.0,"prev_day_close":10.1599998474121},{"option":"SPY261231C00530000","bid":175.89,"bid_size":339.0,"ask":179.77,"ask_size":339.0,"iv":0.2738,"open_interest":10.0,"volume":0.0,"delta":0.893,"gamma":0.0011,"vega":1.2008,"theta":-0.0306,"rho":3.5823,"theo":177.9823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.87,"last_trade_time":"2026-01-08T10:48:07","percent_change":0.0,"prev_day_close":175.205001831055},{"option":"SPY261231P00530000","bid":10.35,"bid_size":79.0,"ask":10.4,"ask_size":156.0,"iv":0.275,"open_interest":322.0,"volume":45.0,"delta":-0.112,"gamma":0.0011,"vega":1.2205,"theta":-0.0513,"rho":-0.6925,"theo":10.3724,"change":-0.07,"open":10.54,"high":10.54,"low":10.54,"tick":"up","last_trade_price":10.54,"last_trade_time":"2026-02-18T09:49:53","percent_change":-0.659756,"prev_day_close":10.6100001335144},{"option":"SPY261231C00535000","bid":171.48,"bid_size":346.0,"ask":175.36,"ask_size":346.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":0.888,"gamma":0.0011,"vega":1.2372,"theta":-0.0322,"rho":3.5904,"theo":173.5834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.805000305176},{"option":"SPY261231P00535000","bid":10.8,"bid_size":146.0,"ask":10.85,"ask_size":156.0,"iv":0.2719,"open_interest":214.0,"volume":0.0,"delta":-0.1172,"gamma":0.0012,"vega":1.2605,"theta":-0.0524,"rho":-0.7195,"theo":10.8318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.14,"last_trade_time":"2026-02-17T15:50:57","percent_change":0.0,"prev_day_close":11.0799999237061},{"option":"SPY261231C00540000","bid":167.1,"bid_size":353.0,"ask":170.98,"ask_size":353.0,"iv":0.2676,"open_interest":1.0,"volume":0.0,"delta":0.8828,"gamma":0.0012,"vega":1.2735,"theta":-0.0338,"rho":3.5975,"theo":169.2048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":176.57,"last_trade_time":"2026-01-16T15:47:15","percent_change":0.0,"prev_day_close":166.435005187988},{"option":"SPY261231P00540000","bid":11.28,"bid_size":78.0,"ask":11.33,"ask_size":155.0,"iv":0.2689,"open_interest":100.0,"volume":0.0,"delta":-0.1226,"gamma":0.0012,"vega":1.3013,"theta":-0.0535,"rho":-0.7504,"theo":11.3086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.24,"last_trade_time":"2026-02-17T09:48:46","percent_change":0.0,"prev_day_close":11.5700001716614},{"option":"SPY261231C00545000","bid":162.73,"bid_size":361.0,"ask":166.62,"ask_size":361.0,"iv":0.2646,"open_interest":1.0,"volume":0.0,"delta":0.8774,"gamma":0.0012,"vega":1.3093,"theta":-0.0355,"rho":3.6041,"theo":164.8467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.01,"last_trade_time":"2026-01-21T16:00:00","percent_change":0.0,"prev_day_close":162.089996337891},{"option":"SPY261231P00545000","bid":11.77,"bid_size":145.0,"ask":11.83,"ask_size":155.0,"iv":0.2659,"open_interest":40.0,"volume":11.0,"delta":-0.1282,"gamma":0.0013,"vega":1.339,"theta":-0.0546,"rho":-0.7831,"theo":11.8104,"change":-0.35,"open":11.73,"high":11.74,"low":11.73,"tick":"up","last_trade_price":11.74,"last_trade_time":"2026-02-18T14:25:53","percent_change":-2.89496,"prev_day_close":12.0900001525879},{"option":"SPY261231C00550000","bid":158.4,"bid_size":369.0,"ask":162.28,"ask_size":369.0,"iv":0.2617,"open_interest":17.0,"volume":0.0,"delta":0.8717,"gamma":0.0013,"vega":1.3447,"theta":-0.0371,"rho":3.6103,"theo":160.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.12,"last_trade_time":"2026-01-21T10:59:16","percent_change":0.0,"prev_day_close":157.770004272461},{"option":"SPY261231P00550000","bid":12.3,"bid_size":78.0,"ask":12.35,"ask_size":155.0,"iv":0.2629,"open_interest":698.0,"volume":2.0,"delta":-0.134,"gamma":0.0013,"vega":1.378,"theta":-0.0557,"rho":-0.8129,"theo":12.3341,"change":-0.6,"open":11.87,"high":12.03,"low":11.87,"tick":"up","last_trade_price":12.03,"last_trade_time":"2026-02-18T11:54:02","percent_change":-4.75059,"prev_day_close":12.6300001144409},{"option":"SPY261231C00555000","bid":154.09,"bid_size":377.0,"ask":157.97,"ask_size":377.0,"iv":0.2589,"open_interest":9.0,"volume":0.0,"delta":0.8658,"gamma":0.0013,"vega":1.3804,"theta":-0.0387,"rho":3.6162,"theo":156.1919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.21,"last_trade_time":"2026-02-10T09:30:06","percent_change":0.0,"prev_day_close":153.470001220703},{"option":"SPY261231P00555000","bid":12.84,"bid_size":145.0,"ask":12.9,"ask_size":155.0,"iv":0.26,"open_interest":266.0,"volume":0.0,"delta":-0.1402,"gamma":0.0014,"vega":1.4208,"theta":-0.0569,"rho":-0.8458,"theo":12.8808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.15,"last_trade_time":"2026-02-17T14:10:30","percent_change":0.0,"prev_day_close":13.1949996948242},{"option":"SPY261231C00560000","bid":149.8,"bid_size":385.0,"ask":153.68,"ask_size":385.0,"iv":0.2561,"open_interest":1.0,"volume":0.0,"delta":0.8597,"gamma":0.0014,"vega":1.4359,"theta":-0.0403,"rho":3.6215,"theo":151.8951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":156.93,"last_trade_time":"2026-01-30T12:52:40","percent_change":0.0,"prev_day_close":149.199996948242},{"option":"SPY261231P00560000","bid":13.42,"bid_size":145.0,"ask":13.47,"ask_size":155.0,"iv":0.2571,"open_interest":381.0,"volume":0.0,"delta":-0.1465,"gamma":0.0014,"vega":1.4663,"theta":-0.058,"rho":-0.8878,"theo":13.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.73,"last_trade_time":"2026-02-17T13:50:52","percent_change":0.0,"prev_day_close":13.789999961853},{"option":"SPY261231C00565000","bid":145.53,"bid_size":393.0,"ask":149.41,"ask_size":393.0,"iv":0.2532,"open_interest":2.0,"volume":0.0,"delta":0.8533,"gamma":0.0014,"vega":1.4844,"theta":-0.0419,"rho":3.6149,"theo":147.6302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.11,"last_trade_time":"2026-01-30T15:00:52","percent_change":0.0,"prev_day_close":144.95499420166},{"option":"SPY261231P00565000","bid":14.02,"bid_size":78.0,"ask":14.07,"ask_size":79.0,"iv":0.2542,"open_interest":17.0,"volume":0.0,"delta":-0.1532,"gamma":0.0015,"vega":1.5082,"theta":-0.0591,"rho":-0.9256,"theo":14.0549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.75,"last_trade_time":"2026-02-12T13:10:06","percent_change":0.0,"prev_day_close":14.414999961853},{"option":"SPY261231C00570000","bid":141.3,"bid_size":402.0,"ask":145.18,"ask_size":402.0,"iv":0.2503,"open_interest":5.0,"volume":0.0,"delta":0.8466,"gamma":0.0015,"vega":1.5256,"theta":-0.0434,"rho":3.6116,"theo":143.398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.68,"last_trade_time":"2026-02-12T15:57:00","percent_change":0.0,"prev_day_close":140.740005493164},{"option":"SPY261231P00570000","bid":14.64,"bid_size":144.0,"ask":14.7,"ask_size":154.0,"iv":0.2514,"open_interest":143.0,"volume":0.0,"delta":-0.1602,"gamma":0.0016,"vega":1.5546,"theta":-0.0602,"rho":-0.9583,"theo":14.6832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.12,"last_trade_time":"2026-02-13T14:40:29","percent_change":0.0,"prev_day_close":15.0650000572205},{"option":"SPY261231C00575000","bid":137.08,"bid_size":412.0,"ask":140.96,"ask_size":412.0,"iv":0.2475,"open_interest":0.0,"volume":0.0,"delta":0.8396,"gamma":0.0016,"vega":1.5663,"theta":-0.045,"rho":3.6073,"theo":139.1914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":133.97,"last_trade_time":"2026-02-05T14:03:56","percent_change":0.0,"prev_day_close":136.550003051758},{"option":"SPY261231P00575000","bid":15.3,"bid_size":142.0,"ask":15.36,"ask_size":152.0,"iv":0.2485,"open_interest":166.0,"volume":113.0,"delta":-0.1674,"gamma":0.0016,"vega":1.598,"theta":-0.0613,"rho":-1.0026,"theo":15.3423,"change":-0.505,"open":15.02,"high":15.24,"low":15.02,"tick":"no_change","last_trade_price":15.24,"last_trade_time":"2026-02-18T14:27:13","percent_change":-3.20737,"prev_day_close":15.7449998855591},{"option":"SPY261231C00580000","bid":132.9,"bid_size":421.0,"ask":136.78,"ask_size":421.0,"iv":0.2447,"open_interest":8.0,"volume":0.0,"delta":0.8323,"gamma":0.0016,"vega":1.606,"theta":-0.0466,"rho":3.6025,"theo":135.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":134.93,"last_trade_time":"2026-02-04T12:32:00","percent_change":0.0,"prev_day_close":132.380004882812},{"option":"SPY261231P00580000","bid":15.99,"bid_size":77.0,"ask":16.05,"ask_size":152.0,"iv":0.2457,"open_interest":97.0,"volume":20.0,"delta":-0.175,"gamma":0.0017,"vega":1.6396,"theta":-0.0624,"rho":-1.039,"theo":16.0304,"change":-0.92,"open":16.27,"high":16.27,"low":15.53,"tick":"down","last_trade_price":15.53,"last_trade_time":"2026-02-18T12:31:39","percent_change":-5.5927,"prev_day_close":16.4499998092651},{"option":"SPY261231C00585000","bid":129.28,"bid_size":6.0,"ask":132.08,"ask_size":6.0,"iv":0.2419,"open_interest":13.0,"volume":0.0,"delta":0.8248,"gamma":0.0017,"vega":1.6447,"theta":-0.0481,"rho":3.5975,"theo":130.8548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.26,"last_trade_time":"2026-02-05T12:04:15","percent_change":0.0,"prev_day_close":128.090003967285},{"option":"SPY261231P00585000","bid":16.7,"bid_size":141.0,"ask":16.77,"ask_size":151.0,"iv":0.2429,"open_interest":27.0,"volume":4.0,"delta":-0.1828,"gamma":0.0018,"vega":1.6813,"theta":-0.0634,"rho":-1.0807,"theo":16.7379,"change":-0.35,"open":16.26,"high":16.84,"low":16.26,"tick":"no_change","last_trade_price":16.84,"last_trade_time":"2026-02-18T15:42:17","percent_change":-2.03607,"prev_day_close":17.1899995803833},{"option":"SPY261231C00590000","bid":125.18,"bid_size":6.0,"ask":127.93,"ask_size":6.0,"iv":0.2391,"open_interest":4.0,"volume":0.0,"delta":0.8169,"gamma":0.0018,"vega":1.6937,"theta":-0.0496,"rho":3.5922,"theo":126.7238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.15,"last_trade_time":"2026-01-14T14:50:46","percent_change":0.0,"prev_day_close":124.0},{"option":"SPY261231P00590000","bid":17.45,"bid_size":141.0,"ask":17.52,"ask_size":151.0,"iv":0.2402,"open_interest":263.0,"volume":0.0,"delta":-0.191,"gamma":0.0018,"vega":1.7313,"theta":-0.0644,"rho":-1.1253,"theo":17.4807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.66,"last_trade_time":"2026-02-17T14:35:52","percent_change":0.0,"prev_day_close":17.9700002670288},{"option":"SPY261231C00595000","bid":121.1,"bid_size":6.0,"ask":123.81,"ask_size":6.0,"iv":0.2364,"open_interest":60.0,"volume":0.0,"delta":0.8088,"gamma":0.0018,"vega":1.7502,"theta":-0.051,"rho":3.5763,"theo":122.6237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":129.06,"last_trade_time":"2026-02-11T12:33:58","percent_change":0.0,"prev_day_close":119.930000305176},{"option":"SPY261231P00595000","bid":18.23,"bid_size":140.0,"ask":18.3,"ask_size":150.0,"iv":0.2374,"open_interest":35.0,"volume":0.0,"delta":-0.1996,"gamma":0.0019,"vega":1.7775,"theta":-0.0654,"rho":-1.1747,"theo":18.2606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.57,"last_trade_time":"2026-02-13T12:09:33","percent_change":0.0,"prev_day_close":18.7699995040894},{"option":"SPY261231C00600000","bid":117.06,"bid_size":6.0,"ask":119.73,"ask_size":6.0,"iv":0.2335,"open_interest":268.0,"volume":0.0,"delta":0.8003,"gamma":0.0019,"vega":1.7936,"theta":-0.0524,"rho":3.5611,"theo":118.5665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.78,"last_trade_time":"2026-02-12T11:41:52","percent_change":0.0,"prev_day_close":115.900001525879},{"option":"SPY261231P00600000","bid":19.05,"bid_size":75.0,"ask":19.11,"ask_size":76.0,"iv":0.2345,"open_interest":493.0,"volume":7.0,"delta":-0.2085,"gamma":0.002,"vega":1.8227,"theta":-0.0664,"rho":-1.2156,"theo":19.075,"change":-0.66,"open":18.52,"high":18.95,"low":18.4,"tick":"no_change","last_trade_price":18.95,"last_trade_time":"2026-02-18T14:10:04","percent_change":-3.36563,"prev_day_close":19.6099996566772},{"option":"SPY261231C00605000","bid":113.06,"bid_size":6.0,"ask":115.68,"ask_size":6.0,"iv":0.2307,"open_interest":14.0,"volume":1.0,"delta":0.7914,"gamma":0.002,"vega":1.8362,"theta":-0.0538,"rho":3.5443,"theo":114.5399,"change":3.76,"open":115.67,"high":115.67,"low":115.67,"tick":"down","last_trade_price":115.67,"last_trade_time":"2026-02-18T12:04:25","percent_change":3.35984,"prev_day_close":111.909999847412},{"option":"SPY261231P00605000","bid":19.89,"bid_size":139.0,"ask":19.96,"ask_size":75.0,"iv":0.2317,"open_interest":16.0,"volume":1.0,"delta":-0.2179,"gamma":0.002,"vega":1.8697,"theta":-0.0674,"rho":-1.2661,"theo":19.9341,"change":-1.295,"open":19.19,"high":19.19,"low":19.19,"tick":"down","last_trade_price":19.19,"last_trade_time":"2026-02-18T11:07:45","percent_change":-6.3217,"prev_day_close":20.4850006103516},{"option":"SPY261231C00610000","bid":109.08,"bid_size":6.0,"ask":111.66,"ask_size":6.0,"iv":0.2279,"open_interest":5.0,"volume":0.0,"delta":0.7822,"gamma":0.002,"vega":1.8773,"theta":-0.0551,"rho":3.5269,"theo":110.5437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.67,"last_trade_time":"2026-01-06T11:39:32","percent_change":0.0,"prev_day_close":107.950000762939},{"option":"SPY261231P00610000","bid":20.78,"bid_size":74.0,"ask":20.85,"ask_size":138.0,"iv":0.2289,"open_interest":118.0,"volume":3.0,"delta":-0.2274,"gamma":0.0021,"vega":1.9108,"theta":-0.0683,"rho":-1.311,"theo":20.8093,"change":-1.155,"open":20.24,"high":20.24,"low":20.24,"tick":"down","last_trade_price":20.24,"last_trade_time":"2026-02-18T12:44:45","percent_change":-5.39846,"prev_day_close":21.3950004577637},{"option":"SPY261231C00615000","bid":105.13,"bid_size":7.0,"ask":107.67,"ask_size":7.0,"iv":0.2251,"open_interest":23.0,"volume":0.0,"delta":0.7727,"gamma":0.0021,"vega":1.9169,"theta":-0.0564,"rho":3.5095,"theo":106.5775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.28,"last_trade_time":"2026-02-09T11:21:32","percent_change":0.0,"prev_day_close":104.040000915527},{"option":"SPY261231P00615000","bid":21.69,"bid_size":136.0,"ask":21.77,"ask_size":136.0,"iv":0.226,"open_interest":5382.0,"volume":12.0,"delta":-0.2376,"gamma":0.0022,"vega":1.9524,"theta":-0.0692,"rho":-1.3629,"theo":21.7335,"change":-0.155,"open":22.1,"high":22.19,"low":21.5,"tick":"up","last_trade_price":22.19,"last_trade_time":"2026-02-18T15:29:35","percent_change":-0.693664,"prev_day_close":22.3449993133545},{"option":"SPY261231C00620000","bid":101.23,"bid_size":7.0,"ask":103.71,"ask_size":7.0,"iv":0.2222,"open_interest":143.0,"volume":1.0,"delta":0.7629,"gamma":0.0022,"vega":1.9653,"theta":-0.0577,"rho":3.492,"theo":102.6404,"change":1.9,"open":102.0,"high":102.0,"low":102.0,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-18T15:37:41","percent_change":1.8981,"prev_day_close":100.099998474121},{"option":"SPY261231P00620000","bid":22.65,"bid_size":136.0,"ask":22.73,"ask_size":136.0,"iv":0.2233,"open_interest":522.0,"volume":41.0,"delta":-0.2479,"gamma":0.0023,"vega":2.0022,"theta":-0.07,"rho":-1.414,"theo":22.6772,"change":-0.255,"open":22.29,"high":23.08,"low":22.29,"tick":"up","last_trade_price":23.08,"last_trade_time":"2026-02-18T15:10:47","percent_change":-1.09278,"prev_day_close":23.335000038147},{"option":"SPY261231C00621000","bid":99.17,"bid_size":1.0,"ask":104.0,"ask_size":20.0,"iv":0.2218,"open_interest":1.0,"volume":0.0,"delta":0.7609,"gamma":0.0022,"vega":1.9778,"theta":-0.0579,"rho":3.4884,"theo":101.8565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.2,"last_trade_time":"2026-01-05T11:06:30","percent_change":0.0,"prev_day_close":99.314998626709},{"option":"SPY261231P00621000","bid":22.85,"bid_size":136.0,"ask":22.93,"ask_size":136.0,"iv":0.2227,"open_interest":7.0,"volume":0.0,"delta":-0.2502,"gamma":0.0023,"vega":2.0119,"theta":-0.0701,"rho":-1.424,"theo":22.8854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.09,"last_trade_time":"2026-02-17T11:47:32","percent_change":0.0,"prev_day_close":23.5349998474121},{"option":"SPY261231C00622000","bid":98.5,"bid_size":20.0,"ask":103.34,"ask_size":1.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":0.7588,"gamma":0.0022,"vega":1.9905,"theta":-0.0581,"rho":3.4848,"theo":101.0737,"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":98.5650024414062},{"option":"SPY261231P00622000","bid":23.05,"bid_size":135.0,"ask":23.12,"ask_size":73.0,"iv":0.2222,"open_interest":1.0,"volume":0.0,"delta":-0.2522,"gamma":0.0023,"vega":2.0209,"theta":-0.0703,"rho":-1.4326,"theo":23.0714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.22,"last_trade_time":"2026-02-12T15:44:27","percent_change":0.0,"prev_day_close":23.7350006103516},{"option":"SPY261231C00623000","bid":97.61,"bid_size":1.0,"ask":102.5,"ask_size":20.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":0.7568,"gamma":0.0022,"vega":2.0013,"theta":-0.0584,"rho":3.473,"theo":100.2942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.7900009155274},{"option":"SPY261231P00623000","bid":23.25,"bid_size":73.0,"ask":23.32,"ask_size":73.0,"iv":0.2216,"open_interest":100.0,"volume":24.0,"delta":-0.2544,"gamma":0.0024,"vega":2.0302,"theta":-0.0704,"rho":-1.4413,"theo":23.2705,"change":-0.725,"open":22.53,"high":23.22,"low":22.51,"tick":"up","last_trade_price":23.22,"last_trade_time":"2026-02-18T14:16:03","percent_change":-3.02777,"prev_day_close":23.9449996948242},{"option":"SPY261231C00624000","bid":96.84,"bid_size":1.0,"ask":101.5,"ask_size":20.0,"iv":0.2201,"open_interest":783.0,"volume":0.0,"delta":0.7547,"gamma":0.0023,"vega":2.0098,"theta":-0.0586,"rho":3.4676,"theo":99.5183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.45,"last_trade_time":"2026-01-08T09:45:04","percent_change":0.0,"prev_day_close":97.0200004577637},{"option":"SPY261231P00624000","bid":23.45,"bid_size":73.0,"ask":23.52,"ask_size":73.0,"iv":0.221,"open_interest":95.0,"volume":0.0,"delta":-0.2566,"gamma":0.0024,"vega":2.0383,"theta":-0.0706,"rho":-1.4592,"theo":23.4722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.91,"last_trade_time":"2026-02-04T10:55:24","percent_change":0.0,"prev_day_close":24.1550006866455},{"option":"SPY261231C00625000","bid":96.07,"bid_size":1.0,"ask":101.0,"ask_size":20.0,"iv":0.2194,"open_interest":40.0,"volume":0.0,"delta":0.7526,"gamma":0.0023,"vega":2.0183,"theta":-0.0588,"rho":3.462,"theo":98.7439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.92,"last_trade_time":"2026-02-06T12:52:58","percent_change":0.0,"prev_day_close":96.2749977111816},{"option":"SPY261231P00625000","bid":23.65,"bid_size":135.0,"ask":23.73,"ask_size":135.0,"iv":0.2204,"open_interest":78.0,"volume":0.0,"delta":-0.259,"gamma":0.0024,"vega":2.0461,"theta":-0.0707,"rho":-1.4687,"theo":23.6878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.33,"last_trade_time":"2026-02-13T15:26:15","percent_change":0.0,"prev_day_close":24.3549995422363},{"option":"SPY261231C00626000","bid":95.29,"bid_size":1.0,"ask":100.0,"ask_size":20.0,"iv":0.2189,"open_interest":22.0,"volume":0.0,"delta":0.7505,"gamma":0.0023,"vega":2.0268,"theta":-0.059,"rho":3.4563,"theo":97.9709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.86,"last_trade_time":"2026-02-05T13:51:10","percent_change":0.0,"prev_day_close":95.4850006103516},{"option":"SPY261231P00626000","bid":23.85,"bid_size":135.0,"ask":23.93,"ask_size":135.0,"iv":0.2198,"open_interest":0.0,"volume":0.0,"delta":-0.261,"gamma":0.0024,"vega":2.0535,"theta":-0.0709,"rho":-1.4785,"theo":23.8802,"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":24.5650005340576},{"option":"SPY261231C00627000","bid":94.52,"bid_size":1.0,"ask":99.47,"ask_size":1.0,"iv":0.2184,"open_interest":162.0,"volume":0.0,"delta":0.7484,"gamma":0.0023,"vega":2.0352,"theta":-0.0593,"rho":3.4506,"theo":97.1993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.19,"last_trade_time":"2026-02-05T13:51:25","percent_change":0.0,"prev_day_close":94.7200012207031},{"option":"SPY261231P00627000","bid":24.06,"bid_size":73.0,"ask":24.13,"ask_size":73.0,"iv":0.2192,"open_interest":1.0,"volume":0.0,"delta":-0.2634,"gamma":0.0024,"vega":2.0629,"theta":-0.071,"rho":-1.4889,"theo":24.0984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.93,"last_trade_time":"2026-02-05T12:13:31","percent_change":0.0,"prev_day_close":24.7799997329712},{"option":"SPY261231C00628000","bid":93.75,"bid_size":1.0,"ask":98.5,"ask_size":20.0,"iv":0.2178,"open_interest":232.0,"volume":0.0,"delta":0.7463,"gamma":0.0023,"vega":2.0436,"theta":-0.0595,"rho":3.4447,"theo":96.4292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.5,"last_trade_time":"2026-02-09T10:03:23","percent_change":0.0,"prev_day_close":93.9549980163574},{"option":"SPY261231P00628000","bid":24.26,"bid_size":135.0,"ask":24.34,"ask_size":135.0,"iv":0.2188,"open_interest":2.0,"volume":0.0,"delta":-0.2655,"gamma":0.0024,"vega":2.0718,"theta":-0.0712,"rho":-1.4979,"theo":24.2932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.67,"last_trade_time":"2026-01-20T15:04:57","percent_change":0.0,"prev_day_close":24.9950008392334},{"option":"SPY261231C00629000","bid":93.0,"bid_size":20.0,"ask":97.93,"ask_size":1.0,"iv":0.2172,"open_interest":1121.0,"volume":0.0,"delta":0.7442,"gamma":0.0023,"vega":2.052,"theta":-0.0597,"rho":3.4387,"theo":95.6605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.72,"last_trade_time":"2026-02-02T15:03:52","percent_change":0.0,"prev_day_close":93.1949996948242},{"option":"SPY261231P00629000","bid":24.47,"bid_size":135.0,"ask":24.55,"ask_size":135.0,"iv":0.2181,"open_interest":1.0,"volume":0.0,"delta":-0.2678,"gamma":0.0025,"vega":2.0816,"theta":-0.0713,"rho":-1.5048,"theo":24.5016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.07,"last_trade_time":"2026-01-20T15:25:32","percent_change":0.0,"prev_day_close":25.210000038147},{"option":"SPY261231C00630000","bid":92.22,"bid_size":1.0,"ask":97.0,"ask_size":20.0,"iv":0.2166,"open_interest":283.0,"volume":0.0,"delta":0.742,"gamma":0.0024,"vega":2.0603,"theta":-0.0599,"rho":3.4327,"theo":94.8933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.0,"last_trade_time":"2026-02-05T13:50:51","percent_change":0.0,"prev_day_close":92.4450035095215},{"option":"SPY261231P00630000","bid":24.68,"bid_size":134.0,"ask":24.76,"ask_size":134.0,"iv":0.2175,"open_interest":187.0,"volume":0.0,"delta":-0.2703,"gamma":0.0025,"vega":2.0915,"theta":-0.0715,"rho":-1.5171,"theo":24.7258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.74,"last_trade_time":"2026-02-17T10:00:39","percent_change":0.0,"prev_day_close":25.4249992370605},{"option":"SPY261231C00631000","bid":91.5,"bid_size":20.0,"ask":96.4,"ask_size":1.0,"iv":0.2161,"open_interest":1.0,"volume":0.0,"delta":0.7398,"gamma":0.0024,"vega":2.0685,"theta":-0.0601,"rho":3.4266,"theo":94.1276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.18,"last_trade_time":"2026-01-08T09:43:02","percent_change":0.0,"prev_day_close":91.6900024414062},{"option":"SPY261231P00631000","bid":24.89,"bid_size":134.0,"ask":24.97,"ask_size":134.0,"iv":0.217,"open_interest":75.0,"volume":0.0,"delta":-0.2726,"gamma":0.0025,"vega":2.1004,"theta":-0.0716,"rho":-1.5261,"theo":24.9391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.33,"last_trade_time":"2026-02-12T14:36:33","percent_change":0.0,"prev_day_close":25.6450004577637},{"option":"SPY261231C00632000","bid":90.69,"bid_size":1.0,"ask":95.5,"ask_size":20.0,"iv":0.2156,"open_interest":1.0,"volume":0.0,"delta":0.7376,"gamma":0.0024,"vega":2.0767,"theta":-0.0603,"rho":3.4204,"theo":93.3633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.5,"last_trade_time":"2026-02-17T09:33:43","percent_change":0.0,"prev_day_close":90.9549980163574},{"option":"SPY261231P00632000","bid":25.11,"bid_size":72.0,"ask":25.19,"ask_size":134.0,"iv":0.2164,"open_interest":3.0,"volume":0.0,"delta":-0.2748,"gamma":0.0025,"vega":2.1086,"theta":-0.0717,"rho":-1.538,"theo":25.1452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.48,"last_trade_time":"2026-02-10T13:39:17","percent_change":0.0,"prev_day_close":25.8649997711182},{"option":"SPY261231C00633000","bid":90.0,"bid_size":20.0,"ask":94.88,"ask_size":1.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":0.7354,"gamma":0.0024,"vega":2.0848,"theta":-0.0605,"rho":3.4142,"theo":92.6006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.1599998474121},{"option":"SPY261231P00633000","bid":25.32,"bid_size":134.0,"ask":25.4,"ask_size":72.0,"iv":0.2159,"open_interest":1.0,"volume":0.0,"delta":-0.2771,"gamma":0.0025,"vega":2.116,"theta":-0.0718,"rho":-1.5499,"theo":25.3584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.69,"last_trade_time":"2026-02-05T09:34:04","percent_change":0.0,"prev_day_close":26.0900001525879},{"option":"SPY261231C00634000","bid":89.17,"bid_size":1.0,"ask":94.0,"ask_size":20.0,"iv":0.2143,"open_interest":0.0,"volume":0.0,"delta":0.7332,"gamma":0.0024,"vega":2.0928,"theta":-0.0607,"rho":3.4079,"theo":91.8393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4049987792969},{"option":"SPY261231P00634000","bid":25.54,"bid_size":134.0,"ask":25.62,"ask_size":134.0,"iv":0.2152,"open_interest":10.0,"volume":0.0,"delta":-0.2795,"gamma":0.0026,"vega":2.1236,"theta":-0.072,"rho":-1.5613,"theo":25.5772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.58,"last_trade_time":"2025-12-31T14:42:45","percent_change":0.0,"prev_day_close":26.3150005340576},{"option":"SPY261231C00635000","bid":88.5,"bid_size":20.0,"ask":93.36,"ask_size":1.0,"iv":0.2138,"open_interest":1.0,"volume":0.0,"delta":0.731,"gamma":0.0024,"vega":2.1007,"theta":-0.0609,"rho":3.4017,"theo":91.0794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.54,"last_trade_time":"2026-02-12T10:54:12","percent_change":0.0,"prev_day_close":88.6399993896484},{"option":"SPY261231P00635000","bid":25.76,"bid_size":134.0,"ask":25.84,"ask_size":134.0,"iv":0.2147,"open_interest":21.0,"volume":0.0,"delta":-0.2819,"gamma":0.0026,"vega":2.1314,"theta":-0.0721,"rho":-1.5698,"theo":25.7972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-10T13:39:17","percent_change":0.0,"prev_day_close":26.539999961853},{"option":"SPY261231C00636000","bid":87.66,"bid_size":1.0,"ask":92.5,"ask_size":20.0,"iv":0.2132,"open_interest":1.0,"volume":0.0,"delta":0.7287,"gamma":0.0025,"vega":2.1085,"theta":-0.0611,"rho":3.3954,"theo":90.3211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.87,"last_trade_time":"2026-01-30T10:25:42","percent_change":0.0,"prev_day_close":87.9049987792969},{"option":"SPY261231P00636000","bid":25.98,"bid_size":134.0,"ask":26.06,"ask_size":134.0,"iv":0.2141,"open_interest":1.0,"volume":0.0,"delta":-0.2843,"gamma":0.0026,"vega":2.139,"theta":-0.0722,"rho":-1.5812,"theo":26.0189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.03,"last_trade_time":"2026-01-15T09:30:57","percent_change":0.0,"prev_day_close":26.7699995040894},{"option":"SPY261231C00637000","bid":87.0,"bid_size":20.0,"ask":91.85,"ask_size":1.0,"iv":0.2126,"open_interest":5.0,"volume":0.0,"delta":0.7264,"gamma":0.0025,"vega":2.1163,"theta":-0.0613,"rho":3.3891,"theo":89.5642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.23,"last_trade_time":"2026-01-20T11:16:28","percent_change":0.0,"prev_day_close":87.1550025939941},{"option":"SPY261231P00637000","bid":26.2,"bid_size":134.0,"ask":26.28,"ask_size":72.0,"iv":0.2135,"open_interest":4.0,"volume":0.0,"delta":-0.2868,"gamma":0.0026,"vega":2.1464,"theta":-0.0724,"rho":-1.5933,"theo":26.2421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.15,"last_trade_time":"2026-02-09T15:33:20","percent_change":0.0,"prev_day_close":27.0},{"option":"SPY261231C00638000","bid":86.15,"bid_size":1.0,"ask":91.0,"ask_size":20.0,"iv":0.212,"open_interest":5.0,"volume":0.0,"delta":0.7242,"gamma":0.0025,"vega":2.124,"theta":-0.0615,"rho":3.3829,"theo":88.8087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.86,"last_trade_time":"2026-01-20T11:17:01","percent_change":0.0,"prev_day_close":86.4050025939941},{"option":"SPY261231P00638000","bid":26.42,"bid_size":134.0,"ask":26.51,"ask_size":134.0,"iv":0.213,"open_interest":1.0,"volume":0.0,"delta":-0.2892,"gamma":0.0026,"vega":2.1538,"theta":-0.0725,"rho":-1.6061,"theo":26.4667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":24.18,"last_trade_time":"2026-02-10T12:53:35","percent_change":0.0,"prev_day_close":27.2300004959106},{"option":"SPY261231C00639000","bid":85.5,"bid_size":20.0,"ask":90.34,"ask_size":1.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7219,"gamma":0.0025,"vega":2.1315,"theta":-0.0617,"rho":3.3766,"theo":88.0548,"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":85.6649971008301},{"option":"SPY261231P00639000","bid":26.65,"bid_size":133.0,"ask":26.73,"ask_size":133.0,"iv":0.2124,"open_interest":1.0,"volume":0.0,"delta":-0.2917,"gamma":0.0026,"vega":2.1612,"theta":-0.0726,"rho":-1.6183,"theo":26.6926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-01-08T14:12:23","percent_change":0.0,"prev_day_close":27.4650001525879},{"option":"SPY261231C00640000","bid":84.65,"bid_size":1.0,"ask":89.5,"ask_size":20.0,"iv":0.211,"open_interest":82.0,"volume":0.0,"delta":0.7195,"gamma":0.0025,"vega":2.139,"theta":-0.0618,"rho":3.3704,"theo":87.3022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.6,"last_trade_time":"2026-02-09T15:04:22","percent_change":0.0,"prev_day_close":84.9449996948242},{"option":"SPY261231P00640000","bid":26.88,"bid_size":72.0,"ask":26.96,"ask_size":133.0,"iv":0.2118,"open_interest":83.0,"volume":2.0,"delta":-0.2942,"gamma":0.0027,"vega":2.1688,"theta":-0.0727,"rho":-1.6315,"theo":26.9252,"change":-1.33,"open":26.37,"high":26.37,"low":26.37,"tick":"down","last_trade_price":26.37,"last_trade_time":"2026-02-18T10:32:06","percent_change":-4.80144,"prev_day_close":27.6999998092651},{"option":"SPY261231C00641000","bid":84.0,"bid_size":20.0,"ask":88.84,"ask_size":1.0,"iv":0.2104,"open_interest":1.0,"volume":0.0,"delta":0.7172,"gamma":0.0025,"vega":2.1464,"theta":-0.062,"rho":3.3642,"theo":86.5512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.81,"last_trade_time":"2026-01-29T12:16:54","percent_change":0.0,"prev_day_close":84.1800003051758},{"option":"SPY261231P00641000","bid":27.11,"bid_size":72.0,"ask":27.19,"ask_size":133.0,"iv":0.2112,"open_interest":67.0,"volume":0.0,"delta":-0.2967,"gamma":0.0027,"vega":2.1764,"theta":-0.0728,"rho":-1.6433,"theo":27.1541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.84,"last_trade_time":"2026-02-10T12:53:35","percent_change":0.0,"prev_day_close":27.9399995803833},{"option":"SPY261231C00642000","bid":83.15,"bid_size":1.0,"ask":88.0,"ask_size":20.0,"iv":0.2098,"open_interest":0.0,"volume":0.0,"delta":0.7148,"gamma":0.0026,"vega":2.1537,"theta":-0.0622,"rho":3.3579,"theo":85.8015,"change":0.0,"open":0.0,"high":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":"SPY261231P00642000","bid":27.34,"bid_size":133.0,"ask":27.42,"ask_size":72.0,"iv":0.2106,"open_interest":0.0,"volume":0.0,"delta":-0.2994,"gamma":0.0027,"vega":2.1848,"theta":-0.0729,"rho":-1.6485,"theo":27.3934,"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":28.1799993515015},{"option":"SPY261231C00643000","bid":82.5,"bid_size":20.0,"ask":87.35,"ask_size":1.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":0.7125,"gamma":0.0026,"vega":2.161,"theta":-0.0624,"rho":3.3517,"theo":85.0533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.54,"last_trade_time":"2026-01-09T12:44:47","percent_change":0.0,"prev_day_close":82.6800003051758},{"option":"SPY261231P00643000","bid":27.57,"bid_size":133.0,"ask":27.66,"ask_size":133.0,"iv":0.21,"open_interest":5.0,"volume":0.0,"delta":-0.3019,"gamma":0.0027,"vega":2.1932,"theta":-0.073,"rho":-1.6538,"theo":27.6263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.96,"last_trade_time":"2026-01-27T15:02:16","percent_change":0.0,"prev_day_close":28.4200000762939},{"option":"SPY261231C00644000","bid":81.66,"bid_size":1.0,"ask":86.5,"ask_size":20.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.7101,"gamma":0.0026,"vega":2.1681,"theta":-0.0625,"rho":3.3455,"theo":84.3066,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.9749984741211},{"option":"SPY261231P00644000","bid":27.81,"bid_size":133.0,"ask":27.9,"ask_size":133.0,"iv":0.2095,"open_interest":2.0,"volume":0.0,"delta":-0.3043,"gamma":0.0027,"vega":2.2008,"theta":-0.0731,"rho":-1.6611,"theo":27.8469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.05,"last_trade_time":"2026-02-05T12:12:49","percent_change":0.0,"prev_day_close":28.664999961853},{"option":"SPY261231C00645000","bid":81.0,"bid_size":20.0,"ask":85.87,"ask_size":1.0,"iv":0.2081,"open_interest":44.0,"volume":0.0,"delta":0.7077,"gamma":0.0026,"vega":2.1752,"theta":-0.0627,"rho":3.3393,"theo":83.5612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":90.46,"last_trade_time":"2026-01-07T10:22:05","percent_change":0.0,"prev_day_close":81.2250022888184},{"option":"SPY261231P00645000","bid":28.05,"bid_size":133.0,"ask":28.14,"ask_size":133.0,"iv":0.2089,"open_interest":61.0,"volume":0.0,"delta":-0.3069,"gamma":0.0028,"vega":2.21,"theta":-0.0732,"rho":-1.672,"theo":28.0839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.74,"last_trade_time":"2026-02-09T11:44:31","percent_change":0.0,"prev_day_close":28.9099998474121},{"option":"SPY261231C00646000","bid":80.18,"bid_size":1.0,"ask":85.0,"ask_size":20.0,"iv":0.2076,"open_interest":12.0,"volume":0.0,"delta":0.7053,"gamma":0.0026,"vega":2.1826,"theta":-0.0629,"rho":3.3331,"theo":82.8173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.6,"last_trade_time":"2026-01-07T10:22:26","percent_change":0.0,"prev_day_close":80.5050010681152},{"option":"SPY261231P00646000","bid":28.29,"bid_size":133.0,"ask":28.38,"ask_size":133.0,"iv":0.2084,"open_interest":19.0,"volume":0.0,"delta":-0.3095,"gamma":0.0028,"vega":2.2191,"theta":-0.0733,"rho":-1.6837,"theo":28.3226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.85,"last_trade_time":"2026-01-21T15:55:29","percent_change":0.0,"prev_day_close":29.1599998474121},{"option":"SPY261231C00647000","bid":79.5,"bid_size":20.0,"ask":84.39,"ask_size":1.0,"iv":0.207,"open_interest":12.0,"volume":0.0,"delta":0.7028,"gamma":0.0026,"vega":2.1941,"theta":-0.063,"rho":3.3268,"theo":82.0748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.78,"last_trade_time":"2026-01-07T10:22:59","percent_change":0.0,"prev_day_close":79.7649993896484},{"option":"SPY261231P00647000","bid":28.53,"bid_size":132.0,"ask":28.62,"ask_size":132.0,"iv":0.2078,"open_interest":166.0,"volume":0.0,"delta":-0.3122,"gamma":0.0028,"vega":2.2273,"theta":-0.0734,"rho":-1.706,"theo":28.5686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.95,"last_trade_time":"2026-02-06T12:30:47","percent_change":0.0,"prev_day_close":29.4099998474121},{"option":"SPY261231C00648000","bid":78.7,"bid_size":1.0,"ask":83.5,"ask_size":20.0,"iv":0.2064,"open_interest":10.0,"volume":0.0,"delta":0.7004,"gamma":0.0027,"vega":2.2058,"theta":-0.0632,"rho":3.3206,"theo":81.3338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.03,"last_trade_time":"2026-01-07T10:23:05","percent_change":0.0,"prev_day_close":79.0450019836426},{"option":"SPY261231P00648000","bid":28.77,"bid_size":132.0,"ask":28.86,"ask_size":71.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":-0.3148,"gamma":0.0028,"vega":2.2349,"theta":-0.0735,"rho":-1.7168,"theo":28.808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.6599998474121},{"option":"SPY261231C00649000","bid":78.0,"bid_size":20.0,"ask":82.91,"ask_size":1.0,"iv":0.206,"open_interest":40.0,"volume":0.0,"delta":0.6979,"gamma":0.0027,"vega":2.2178,"theta":-0.0633,"rho":3.3142,"theo":80.5941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.29,"last_trade_time":"2026-01-07T10:23:16","percent_change":0.0,"prev_day_close":78.3150024414062},{"option":"SPY261231P00649000","bid":29.02,"bid_size":132.0,"ask":29.11,"ask_size":132.0,"iv":0.2065,"open_interest":0.0,"volume":0.0,"delta":-0.3177,"gamma":0.0028,"vega":2.2438,"theta":-0.0736,"rho":-1.7272,"theo":29.0692,"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":29.9099998474121},{"option":"SPY261231C00650000","bid":77.23,"bid_size":1.0,"ask":82.0,"ask_size":20.0,"iv":0.2053,"open_interest":226.0,"volume":0.0,"delta":0.6954,"gamma":0.0027,"vega":2.2272,"theta":-0.0635,"rho":3.2999,"theo":79.8587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":77.27,"last_trade_time":"2026-02-12T15:59:22","percent_change":0.0,"prev_day_close":77.5849990844726},{"option":"SPY261231P00650000","bid":29.27,"bid_size":71.0,"ask":29.36,"ask_size":132.0,"iv":0.206,"open_interest":697.0,"volume":4.0,"delta":-0.3202,"gamma":0.0029,"vega":2.2516,"theta":-0.0737,"rho":-1.7378,"theo":29.3014,"change":-0.91,"open":29.91,"high":29.91,"low":29.26,"tick":"down","last_trade_price":29.26,"last_trade_time":"2026-02-18T09:57:58","percent_change":-3.01624,"prev_day_close":30.1700000762939},{"option":"SPY261231C00651000","bid":76.5,"bid_size":20.0,"ask":81.45,"ask_size":1.0,"iv":0.2047,"open_interest":0.0,"volume":0.0,"delta":0.6929,"gamma":0.0027,"vega":2.2348,"theta":-0.0636,"rho":3.2915,"theo":79.1268,"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":76.8549995422363},{"option":"SPY261231P00651000","bid":29.51,"bid_size":130.0,"ask":29.6,"ask_size":70.0,"iv":0.2054,"open_interest":1.0,"volume":0.0,"delta":-0.3231,"gamma":0.0029,"vega":2.2583,"theta":-0.0737,"rho":-1.7582,"theo":29.5678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.22,"last_trade_time":"2026-01-09T13:15:03","percent_change":0.0,"prev_day_close":30.4299993515015},{"option":"SPY261231C00652000","bid":75.77,"bid_size":1.0,"ask":80.5,"ask_size":20.0,"iv":0.2043,"open_interest":2.0,"volume":2.0,"delta":0.6904,"gamma":0.0027,"vega":2.2423,"theta":-0.0638,"rho":3.2829,"theo":78.3967,"change":1.61,"open":77.79,"high":77.79,"low":77.79,"tick":"up","last_trade_price":77.79,"last_trade_time":"2026-02-18T14:36:47","percent_change":2.11342,"prev_day_close":76.1800003051758},{"option":"SPY261231P00652000","bid":29.77,"bid_size":70.0,"ask":29.86,"ask_size":130.0,"iv":0.2048,"open_interest":0.0,"volume":0.0,"delta":-0.3258,"gamma":0.0029,"vega":2.2647,"theta":-0.0738,"rho":-1.7639,"theo":29.8202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.05,"last_trade_time":"2026-01-28T15:09:35","percent_change":0.0,"prev_day_close":30.6899995803833},{"option":"SPY261231C00653000","bid":75.04,"bid_size":1.0,"ask":79.99,"ask_size":1.0,"iv":0.2036,"open_interest":8.0,"volume":0.0,"delta":0.6878,"gamma":0.0028,"vega":2.2497,"theta":-0.0639,"rho":3.2742,"theo":77.6684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":83.39,"last_trade_time":"2026-02-12T10:15:50","percent_change":0.0,"prev_day_close":75.4549980163574},{"option":"SPY261231P00653000","bid":30.02,"bid_size":130.0,"ask":30.11,"ask_size":130.0,"iv":0.2042,"open_interest":125.0,"volume":0.0,"delta":-0.3286,"gamma":0.0029,"vega":2.2719,"theta":-0.0739,"rho":-1.7703,"theo":30.0745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.0,"last_trade_time":"2026-02-03T15:38:59","percent_change":0.0,"prev_day_close":30.9499998092651},{"option":"SPY261231C00654000","bid":74.32,"bid_size":1.0,"ask":79.0,"ask_size":20.0,"iv":0.2031,"open_interest":14.0,"volume":0.0,"delta":0.6852,"gamma":0.0028,"vega":2.2571,"theta":-0.064,"rho":3.2654,"theo":76.9419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.96,"last_trade_time":"2026-02-09T10:54:43","percent_change":0.0,"prev_day_close":74.7150001525879},{"option":"SPY261231P00654000","bid":30.28,"bid_size":70.0,"ask":30.37,"ask_size":130.0,"iv":0.2037,"open_interest":1.0,"volume":0.0,"delta":-0.3312,"gamma":0.0029,"vega":2.2795,"theta":-0.074,"rho":-1.7762,"theo":30.3148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.28,"last_trade_time":"2026-01-08T13:23:21","percent_change":0.0,"prev_day_close":31.2200002670288},{"option":"SPY261231C00655000","bid":73.59,"bid_size":1.0,"ask":78.5,"ask_size":20.0,"iv":0.2023,"open_interest":3.0,"volume":2.0,"delta":0.6827,"gamma":0.0028,"vega":2.2644,"theta":-0.0642,"rho":3.2565,"theo":76.2172,"change":1.755,"open":75.73,"high":75.73,"low":75.73,"tick":"up","last_trade_price":75.73,"last_trade_time":"2026-02-18T14:37:31","percent_change":2.37243,"prev_day_close":73.9749984741211},{"option":"SPY261231P00655000","bid":30.53,"bid_size":129.0,"ask":30.63,"ask_size":129.0,"iv":0.2031,"open_interest":33.0,"volume":0.0,"delta":-0.3341,"gamma":0.003,"vega":2.2875,"theta":-0.074,"rho":-1.7868,"theo":30.5837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.99,"last_trade_time":"2026-02-13T13:57:25","percent_change":0.0,"prev_day_close":31.4850006103516},{"option":"SPY261231C00656000","bid":73.0,"bid_size":20.0,"ask":77.82,"ask_size":1.0,"iv":0.2019,"open_interest":3.0,"volume":0.0,"delta":0.6801,"gamma":0.0028,"vega":2.2716,"theta":-0.0643,"rho":3.2474,"theo":75.4943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.0,"last_trade_time":"2026-02-17T15:31:35","percent_change":0.0,"prev_day_close":73.310001373291},{"option":"SPY261231P00656000","bid":30.79,"bid_size":129.0,"ask":30.89,"ask_size":129.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":-0.337,"gamma":0.003,"vega":2.2945,"theta":-0.0741,"rho":-1.804,"theo":30.8518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.7550001144409},{"option":"SPY261231C00657000","bid":72.15,"bid_size":1.0,"ask":77.0,"ask_size":20.0,"iv":0.2013,"open_interest":0.0,"volume":0.0,"delta":0.6774,"gamma":0.0028,"vega":2.2788,"theta":-0.0644,"rho":3.2383,"theo":74.7732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.5750007629394},{"option":"SPY261231P00657000","bid":31.06,"bid_size":70.0,"ask":31.15,"ask_size":129.0,"iv":0.2019,"open_interest":4.0,"volume":0.0,"delta":-0.3397,"gamma":0.003,"vega":2.3018,"theta":-0.0741,"rho":-1.8131,"theo":31.0985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.38,"last_trade_time":"2026-01-06T14:05:22","percent_change":0.0,"prev_day_close":32.0300006866455},{"option":"SPY261231C00658000","bid":71.5,"bid_size":20.0,"ask":76.38,"ask_size":1.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":0.6748,"gamma":0.0028,"vega":2.2858,"theta":-0.0645,"rho":3.2291,"theo":74.054,"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":71.8600006103516},{"option":"SPY261231P00658000","bid":31.32,"bid_size":129.0,"ask":31.42,"ask_size":129.0,"iv":0.2013,"open_interest":13.0,"volume":0.0,"delta":-0.3426,"gamma":0.003,"vega":2.3087,"theta":-0.0742,"rho":-1.8315,"theo":31.3643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.24,"last_trade_time":"2026-02-02T09:31:02","percent_change":0.0,"prev_day_close":32.3050003051758},{"option":"SPY261231C00659000","bid":70.71,"bid_size":1.0,"ask":75.5,"ask_size":20.0,"iv":0.2001,"open_interest":1.0,"volume":0.0,"delta":0.6722,"gamma":0.0028,"vega":2.2928,"theta":-0.0646,"rho":3.2198,"theo":73.3367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.5,"last_trade_time":"2026-01-07T09:40:57","percent_change":0.0,"prev_day_close":71.1349983215332},{"option":"SPY261231P00659000","bid":31.59,"bid_size":128.0,"ask":31.69,"ask_size":128.0,"iv":0.2007,"open_interest":4.0,"volume":0.0,"delta":-0.3456,"gamma":0.0031,"vega":2.315,"theta":-0.0743,"rho":-1.843,"theo":31.639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.07,"last_trade_time":"2026-02-05T12:12:07","percent_change":0.0,"prev_day_close":32.5849990844727},{"option":"SPY261231C00660000","bid":70.0,"bid_size":20.0,"ask":74.95,"ask_size":1.0,"iv":0.1996,"open_interest":9.0,"volume":0.0,"delta":0.6695,"gamma":0.0029,"vega":2.2996,"theta":-0.0647,"rho":3.2105,"theo":72.6213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.2,"last_trade_time":"2026-02-09T13:10:10","percent_change":0.0,"prev_day_close":70.4500007629394},{"option":"SPY261231P00660000","bid":31.86,"bid_size":128.0,"ask":31.96,"ask_size":128.0,"iv":0.2001,"open_interest":400.0,"volume":2.0,"delta":-0.3485,"gamma":0.0031,"vega":2.3212,"theta":-0.0743,"rho":-1.856,"theo":31.9092,"change":-0.305,"open":31.07,"high":32.56,"low":31.07,"tick":"up","last_trade_price":32.56,"last_trade_time":"2026-02-18T15:12:28","percent_change":-0.928038,"prev_day_close":32.8649997711182},{"option":"SPY261231C00661000","bid":69.28,"bid_size":1.0,"ask":74.0,"ask_size":20.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":0.6668,"gamma":0.0029,"vega":2.3063,"theta":-0.0648,"rho":3.2012,"theo":71.9077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.745002746582},{"option":"SPY261231P00661000","bid":32.13,"bid_size":128.0,"ask":32.23,"ask_size":128.0,"iv":0.1996,"open_interest":520.0,"volume":0.0,"delta":-0.3514,"gamma":0.0031,"vega":2.3272,"theta":-0.0744,"rho":-1.8698,"theo":32.181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.6,"last_trade_time":"2026-02-06T12:15:07","percent_change":0.0,"prev_day_close":33.1450004577637},{"option":"SPY261231C00662000","bid":68.57,"bid_size":1.0,"ask":73.5,"ask_size":20.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":0.6641,"gamma":0.0029,"vega":2.313,"theta":-0.0649,"rho":3.1918,"theo":71.1959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.0449981689453},{"option":"SPY261231P00662000","bid":32.41,"bid_size":128.0,"ask":32.5,"ask_size":69.0,"iv":0.199,"open_interest":8.0,"volume":0.0,"delta":-0.3543,"gamma":0.0031,"vega":2.3332,"theta":-0.0744,"rho":-1.8821,"theo":32.4478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.29,"last_trade_time":"2026-01-12T15:33:32","percent_change":0.0,"prev_day_close":33.435001373291},{"option":"SPY261231C00663000","bid":68.0,"bid_size":20.0,"ask":72.81,"ask_size":1.0,"iv":0.1978,"open_interest":4.0,"volume":0.0,"delta":0.6613,"gamma":0.0029,"vega":2.3195,"theta":-0.065,"rho":3.1825,"theo":70.4861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":74.22,"last_trade_time":"2026-01-05T15:04:33","percent_change":0.0,"prev_day_close":68.3450012207031},{"option":"SPY261231P00663000","bid":32.69,"bid_size":69.0,"ask":32.78,"ask_size":128.0,"iv":0.1983,"open_interest":331.0,"volume":0.0,"delta":-0.3575,"gamma":0.0031,"vega":2.3394,"theta":-0.0744,"rho":-1.8931,"theo":32.7406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.3,"last_trade_time":"2026-02-06T09:55:27","percent_change":0.0,"prev_day_close":33.7249984741211},{"option":"SPY261231C00664000","bid":67.16,"bid_size":1.0,"ask":72.0,"ask_size":20.0,"iv":0.1972,"open_interest":4.0,"volume":0.0,"delta":0.6586,"gamma":0.0029,"vega":2.3259,"theta":-0.0651,"rho":3.1732,"theo":69.7781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.35,"last_trade_time":"2026-02-13T09:54:29","percent_change":0.0,"prev_day_close":67.6649971008301},{"option":"SPY261231P00664000","bid":32.97,"bid_size":68.0,"ask":33.06,"ask_size":68.0,"iv":0.1978,"open_interest":70.0,"volume":0.0,"delta":-0.3603,"gamma":0.0032,"vega":2.3452,"theta":-0.0745,"rho":-1.8943,"theo":32.9999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.42,"last_trade_time":"2026-02-04T11:27:16","percent_change":0.0,"prev_day_close":34.0149993896484},{"option":"SPY261231C00665000","bid":66.5,"bid_size":20.0,"ask":71.4,"ask_size":1.0,"iv":0.1967,"open_interest":136.0,"volume":0.0,"delta":0.6558,"gamma":0.003,"vega":2.3321,"theta":-0.0652,"rho":3.1639,"theo":69.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.92,"last_trade_time":"2026-02-13T12:27:15","percent_change":0.0,"prev_day_close":66.9699974060059},{"option":"SPY261231P00665000","bid":33.25,"bid_size":127.0,"ask":33.35,"ask_size":127.0,"iv":0.1972,"open_interest":56.0,"volume":1.0,"delta":-0.3634,"gamma":0.0032,"vega":2.3508,"theta":-0.0745,"rho":-1.9019,"theo":33.2799,"change":-1.16,"open":33.15,"high":33.15,"low":33.15,"tick":"down","last_trade_price":33.15,"last_trade_time":"2026-02-18T14:29:56","percent_change":-3.38094,"prev_day_close":34.3099994659424},{"option":"SPY261231C00666000","bid":65.75,"bid_size":1.0,"ask":70.5,"ask_size":20.0,"iv":0.1961,"open_interest":5.0,"volume":0.0,"delta":0.653,"gamma":0.003,"vega":2.3383,"theta":-0.0652,"rho":3.1546,"theo":68.3678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.56,"last_trade_time":"2026-02-03T12:31:11","percent_change":0.0,"prev_day_close":66.2949981689453},{"option":"SPY261231P00666000","bid":33.53,"bid_size":127.0,"ask":33.64,"ask_size":127.0,"iv":0.1966,"open_interest":6.0,"volume":0.0,"delta":-0.3667,"gamma":0.0032,"vega":2.357,"theta":-0.0745,"rho":-1.9095,"theo":33.581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.35,"last_trade_time":"2026-02-13T15:43:33","percent_change":0.0,"prev_day_close":34.6049995422363},{"option":"SPY261231C00667000","bid":65.05,"bid_size":1.0,"ask":70.0,"ask_size":20.0,"iv":0.1955,"open_interest":2.0,"volume":0.0,"delta":0.6502,"gamma":0.003,"vega":2.3443,"theta":-0.0653,"rho":3.1454,"theo":67.6655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.57,"last_trade_time":"2026-01-29T11:43:25","percent_change":0.0,"prev_day_close":65.6100006103516},{"option":"SPY261231P00667000","bid":33.82,"bid_size":127.0,"ask":33.92,"ask_size":127.0,"iv":0.196,"open_interest":6.0,"volume":0.0,"delta":-0.3696,"gamma":0.0032,"vega":2.3625,"theta":-0.0746,"rho":-1.9184,"theo":33.8552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.95,"last_trade_time":"2026-02-09T11:47:55","percent_change":0.0,"prev_day_close":34.8950004577637},{"option":"SPY261231C00668000","bid":64.5,"bid_size":20.0,"ask":69.3,"ask_size":1.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.6474,"gamma":0.003,"vega":2.3502,"theta":-0.0654,"rho":3.1361,"theo":66.965,"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":64.8950004577637},{"option":"SPY261231P00668000","bid":34.11,"bid_size":127.0,"ask":34.21,"ask_size":127.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-0.3728,"gamma":0.0032,"vega":2.368,"theta":-0.0746,"rho":-1.9332,"theo":34.1432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.24,"last_trade_time":"2025-12-30T10:46:41","percent_change":0.0,"prev_day_close":35.1999988555908},{"option":"SPY261231C00669000","bid":63.66,"bid_size":1.0,"ask":68.5,"ask_size":20.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":0.6445,"gamma":0.003,"vega":2.3561,"theta":-0.0655,"rho":3.1269,"theo":66.2664,"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":64.1999988555908},{"option":"SPY261231P00669000","bid":34.4,"bid_size":126.0,"ask":34.5,"ask_size":126.0,"iv":0.1948,"open_interest":107.0,"volume":0.0,"delta":-0.3759,"gamma":0.0033,"vega":2.3737,"theta":-0.0746,"rho":-1.9476,"theo":34.433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.3,"last_trade_time":"2026-02-10T15:36:23","percent_change":0.0,"prev_day_close":35.5},{"option":"SPY261231C00670000","bid":63.0,"bid_size":20.0,"ask":67.91,"ask_size":1.0,"iv":0.1938,"open_interest":16.0,"volume":0.0,"delta":0.6416,"gamma":0.0031,"vega":2.3618,"theta":-0.0655,"rho":3.1177,"theo":65.5696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.21,"last_trade_time":"2026-02-17T10:21:42","percent_change":0.0,"prev_day_close":63.5200004577637},{"option":"SPY261231P00670000","bid":34.69,"bid_size":126.0,"ask":34.8,"ask_size":126.0,"iv":0.1942,"open_interest":420.0,"volume":2.0,"delta":-0.379,"gamma":0.0033,"vega":2.3796,"theta":-0.0746,"rho":-1.9593,"theo":34.7177,"change":-0.62,"open":35.29,"high":35.29,"low":35.18,"tick":"down","last_trade_price":35.18,"last_trade_time":"2026-02-18T09:53:59","percent_change":-1.73185,"prev_day_close":35.8000011444092},{"option":"SPY261231C00671000","bid":62.27,"bid_size":1.0,"ask":67.0,"ask_size":20.0,"iv":0.1932,"open_interest":0.0,"volume":0.0,"delta":0.6387,"gamma":0.0031,"vega":2.3674,"theta":-0.0656,"rho":3.1085,"theo":64.8748,"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":62.8199996948242},{"option":"SPY261231P00671000","bid":34.99,"bid_size":68.0,"ask":35.09,"ask_size":126.0,"iv":0.1936,"open_interest":5.0,"volume":0.0,"delta":-0.3824,"gamma":0.0033,"vega":2.3874,"theta":-0.0746,"rho":-1.9672,"theo":35.0312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.77,"last_trade_time":"2026-02-11T15:59:29","percent_change":0.0,"prev_day_close":36.1099987030029},{"option":"SPY261231C00672000","bid":61.58,"bid_size":1.0,"ask":66.5,"ask_size":20.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":0.6358,"gamma":0.0031,"vega":2.374,"theta":-0.0656,"rho":3.0993,"theo":64.1818,"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":62.1549987792969},{"option":"SPY261231P00672000","bid":35.28,"bid_size":126.0,"ask":35.4,"ask_size":126.0,"iv":0.193,"open_interest":2.0,"volume":0.0,"delta":-0.3857,"gamma":0.0033,"vega":2.3924,"theta":-0.0747,"rho":-1.9884,"theo":35.3304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.31,"last_trade_time":"2026-02-10T12:42:08","percent_change":0.0,"prev_day_close":36.4200000762939},{"option":"SPY261231C00673000","bid":61.0,"bid_size":20.0,"ask":65.85,"ask_size":1.0,"iv":0.1921,"open_interest":1.0,"volume":0.0,"delta":0.6329,"gamma":0.0031,"vega":2.3841,"theta":-0.0657,"rho":3.0901,"theo":63.4907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.06,"last_trade_time":"2026-01-26T14:22:54","percent_change":0.0,"prev_day_close":61.4850006103516},{"option":"SPY261231P00673000","bid":35.58,"bid_size":126.0,"ask":35.69,"ask_size":126.0,"iv":0.1924,"open_interest":1.0,"volume":0.0,"delta":-0.3889,"gamma":0.0034,"vega":2.397,"theta":-0.0747,"rho":-1.9956,"theo":35.632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-01-20T14:43:03","percent_change":0.0,"prev_day_close":36.7299995422363},{"option":"SPY261231C00674000","bid":60.21,"bid_size":1.0,"ask":65.0,"ask_size":20.0,"iv":0.1915,"open_interest":2.0,"volume":0.0,"delta":0.6299,"gamma":0.0031,"vega":2.3943,"theta":-0.0658,"rho":3.0797,"theo":62.8016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.72,"last_trade_time":"2026-01-23T12:12:25","percent_change":0.0,"prev_day_close":60.814998626709},{"option":"SPY261231P00674000","bid":35.89,"bid_size":124.0,"ask":36.0,"ask_size":124.0,"iv":0.1919,"open_interest":2.0,"volume":0.0,"delta":-0.392,"gamma":0.0034,"vega":2.4027,"theta":-0.0747,"rho":-2.0052,"theo":35.9163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.63,"last_trade_time":"2026-02-09T14:46:43","percent_change":0.0,"prev_day_close":37.0500011444092},{"option":"SPY261231C00675000","bid":59.53,"bid_size":1.0,"ask":64.48,"ask_size":1.0,"iv":0.1909,"open_interest":9.0,"volume":0.0,"delta":0.6269,"gamma":0.0031,"vega":2.4001,"theta":-0.0658,"rho":3.0629,"theo":62.1192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.8,"last_trade_time":"2026-02-17T13:59:29","percent_change":0.0,"prev_day_close":60.1399993896484},{"option":"SPY261231P00675000","bid":36.19,"bid_size":124.0,"ask":36.3,"ask_size":67.0,"iv":0.1912,"open_interest":150.0,"volume":2.0,"delta":-0.3956,"gamma":0.0034,"vega":2.4081,"theta":-0.0747,"rho":-2.0229,"theo":36.2438,"change":-2.05,"open":35.18,"high":35.31,"low":35.18,"tick":"up","last_trade_price":35.31,"last_trade_time":"2026-02-18T11:18:21","percent_change":-5.48715,"prev_day_close":37.3599987030029},{"option":"SPY261231C00676000","bid":59.0,"bid_size":20.0,"ask":63.8,"ask_size":1.0,"iv":0.1903,"open_interest":8.0,"volume":0.0,"delta":0.6239,"gamma":0.0032,"vega":2.4057,"theta":-0.0658,"rho":3.0512,"theo":61.4391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.21,"last_trade_time":"2026-02-17T10:30:46","percent_change":0.0,"prev_day_close":59.4650001525879},{"option":"SPY261231P00676000","bid":36.5,"bid_size":124.0,"ask":36.61,"ask_size":67.0,"iv":0.1907,"open_interest":14.0,"volume":0.0,"delta":-0.3986,"gamma":0.0034,"vega":2.4119,"theta":-0.0747,"rho":-2.0295,"theo":36.5347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.42,"last_trade_time":"2026-02-17T14:12:05","percent_change":0.0,"prev_day_close":37.6849994659424},{"option":"SPY261231C00677000","bid":58.17,"bid_size":1.0,"ask":63.0,"ask_size":20.0,"iv":0.1897,"open_interest":9.0,"volume":0.0,"delta":0.6209,"gamma":0.0032,"vega":2.4112,"theta":-0.0658,"rho":3.0393,"theo":60.7612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.58,"last_trade_time":"2026-02-11T15:58:27","percent_change":0.0,"prev_day_close":58.795000076294},{"option":"SPY261231P00677000","bid":36.81,"bid_size":124.0,"ask":36.93,"ask_size":124.0,"iv":0.19,"open_interest":6.0,"volume":0.0,"delta":-0.4023,"gamma":0.0034,"vega":2.4163,"theta":-0.0746,"rho":-2.0362,"theo":36.869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.19,"last_trade_time":"2026-02-05T10:55:21","percent_change":0.0,"prev_day_close":38.0100002288818},{"option":"SPY261231C00678000","bid":57.5,"bid_size":20.0,"ask":62.45,"ask_size":1.0,"iv":0.1891,"open_interest":10.0,"volume":0.0,"delta":0.6179,"gamma":0.0032,"vega":2.4166,"theta":-0.0659,"rho":3.0273,"theo":60.0858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.54,"last_trade_time":"2026-02-17T13:45:15","percent_change":0.0,"prev_day_close":58.170000076294},{"option":"SPY261231P00678000","bid":37.13,"bid_size":124.0,"ask":37.25,"ask_size":124.0,"iv":0.1895,"open_interest":26.0,"volume":0.0,"delta":-0.4054,"gamma":0.0035,"vega":2.4206,"theta":-0.0746,"rho":-2.0434,"theo":37.1643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.3,"last_trade_time":"2026-02-12T12:20:28","percent_change":0.0,"prev_day_close":38.3350009918213},{"option":"SPY261231C00679000","bid":57.0,"bid_size":20.0,"ask":61.78,"ask_size":1.0,"iv":0.1885,"open_interest":1.0,"volume":0.0,"delta":0.6148,"gamma":0.0032,"vega":2.422,"theta":-0.0659,"rho":3.0151,"theo":59.4126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.67,"last_trade_time":"2026-02-05T12:04:57","percent_change":0.0,"prev_day_close":57.4799995422363},{"option":"SPY261231P00679000","bid":37.45,"bid_size":66.0,"ask":37.56,"ask_size":46.0,"iv":0.1888,"open_interest":440.0,"volume":1.0,"delta":-0.409,"gamma":0.0035,"vega":2.4253,"theta":-0.0746,"rho":-2.0635,"theo":37.4912,"change":-2.115,"open":36.55,"high":36.55,"low":36.55,"tick":"up","last_trade_price":36.55,"last_trade_time":"2026-02-18T11:29:11","percent_change":-5.47006,"prev_day_close":38.6649990081787},{"option":"SPY261231C00680000","bid":56.16,"bid_size":1.0,"ask":61.0,"ask_size":20.0,"iv":0.1879,"open_interest":129.0,"volume":2.0,"delta":0.6118,"gamma":0.0032,"vega":2.4272,"theta":-0.0659,"rho":3.0028,"theo":58.7419,"change":2.7,"open":57.03,"high":59.54,"low":57.03,"tick":"up","last_trade_price":59.54,"last_trade_time":"2026-02-18T10:13:37","percent_change":4.75018,"prev_day_close":56.8400001525879},{"option":"SPY261231P00680000","bid":37.77,"bid_size":123.0,"ask":37.89,"ask_size":123.0,"iv":0.1882,"open_interest":669.0,"volume":49.0,"delta":-0.4124,"gamma":0.0035,"vega":2.4294,"theta":-0.0746,"rho":-2.0765,"theo":37.8129,"change":-0.49,"open":38.75,"high":38.75,"low":36.8,"tick":"up","last_trade_price":38.51,"last_trade_time":"2026-02-18T15:10:29","percent_change":-1.25641,"prev_day_close":39.0},{"option":"SPY261231C00681000","bid":55.5,"bid_size":20.0,"ask":60.44,"ask_size":1.0,"iv":0.1873,"open_interest":3.0,"volume":0.0,"delta":0.6086,"gamma":0.0032,"vega":2.4322,"theta":-0.0659,"rho":2.9904,"theo":58.0736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.02,"last_trade_time":"2026-01-28T11:46:20","percent_change":0.0,"prev_day_close":56.1700000762939},{"option":"SPY261231P00681000","bid":38.09,"bid_size":123.0,"ask":38.21,"ask_size":123.0,"iv":0.1876,"open_interest":10.0,"volume":0.0,"delta":-0.4159,"gamma":0.0035,"vega":2.4347,"theta":-0.0746,"rho":-2.0899,"theo":38.1357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.83,"last_trade_time":"2026-02-17T09:30:28","percent_change":0.0,"prev_day_close":39.3400001525879},{"option":"SPY261231C00682000","bid":55.0,"bid_size":20.0,"ask":59.78,"ask_size":1.0,"iv":0.1868,"open_interest":9.0,"volume":0.0,"delta":0.6055,"gamma":0.0033,"vega":2.4372,"theta":-0.0659,"rho":2.9779,"theo":57.4078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.09,"last_trade_time":"2026-02-17T11:45:47","percent_change":0.0,"prev_day_close":55.5100002288818},{"option":"SPY261231P00682000","bid":38.42,"bid_size":123.0,"ask":38.54,"ask_size":123.0,"iv":0.187,"open_interest":446.0,"volume":0.0,"delta":-0.4193,"gamma":0.0036,"vega":2.4386,"theta":-0.0746,"rho":-2.1071,"theo":38.4568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.51,"last_trade_time":"2026-02-17T11:45:47","percent_change":0.0,"prev_day_close":39.6750011444092},{"option":"SPY261231C00683000","bid":54.16,"bid_size":1.0,"ask":59.0,"ask_size":20.0,"iv":0.1862,"open_interest":15.0,"volume":0.0,"delta":0.6024,"gamma":0.0033,"vega":2.442,"theta":-0.0659,"rho":2.9653,"theo":56.7444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.73,"last_trade_time":"2026-02-17T14:49:43","percent_change":0.0,"prev_day_close":54.8799991607666},{"option":"SPY261231P00683000","bid":38.75,"bid_size":123.0,"ask":38.87,"ask_size":66.0,"iv":0.1865,"open_interest":32.0,"volume":0.0,"delta":-0.4229,"gamma":0.0036,"vega":2.4426,"theta":-0.0745,"rho":-2.1161,"theo":38.7948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.07,"last_trade_time":"2026-02-17T15:21:16","percent_change":0.0,"prev_day_close":40.0249996185303},{"option":"SPY261231C00684000","bid":53.51,"bid_size":1.0,"ask":58.46,"ask_size":1.0,"iv":0.1856,"open_interest":13.0,"volume":2.0,"delta":0.5992,"gamma":0.0033,"vega":2.4466,"theta":-0.0659,"rho":2.9527,"theo":56.0836,"change":3.155,"open":57.2,"high":57.4,"low":57.2,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T10:41:14","percent_change":5.81621,"prev_day_close":54.2449989318848},{"option":"SPY261231P00684000","bid":39.08,"bid_size":123.0,"ask":39.21,"ask_size":123.0,"iv":0.1859,"open_interest":519.0,"volume":1.0,"delta":-0.4264,"gamma":0.0036,"vega":2.4461,"theta":-0.0745,"rho":-2.1175,"theo":39.1191,"change":-2.015,"open":38.35,"high":38.35,"low":38.35,"tick":"down","last_trade_price":38.35,"last_trade_time":"2026-02-18T10:31:14","percent_change":-4.99195,"prev_day_close":40.3649997711182},{"option":"SPY261231C00685000","bid":53.0,"bid_size":20.0,"ask":57.8,"ask_size":1.0,"iv":0.185,"open_interest":27.0,"volume":26.0,"delta":0.596,"gamma":0.0033,"vega":2.4512,"theta":-0.0659,"rho":2.9401,"theo":55.4252,"change":2.28,"open":54.49,"high":56.64,"low":53.96,"tick":"down","last_trade_price":55.84,"last_trade_time":"2026-02-18T13:54:36","percent_change":4.25691,"prev_day_close":53.5599994659424},{"option":"SPY261231P00685000","bid":39.42,"bid_size":123.0,"ask":39.55,"ask_size":123.0,"iv":0.1852,"open_interest":678.0,"volume":22.0,"delta":-0.4303,"gamma":0.0036,"vega":2.448,"theta":-0.0744,"rho":-2.1233,"theo":39.4776,"change":-2.235,"open":40.43,"high":40.43,"low":38.48,"tick":"down","last_trade_price":38.48,"last_trade_time":"2026-02-18T11:26:31","percent_change":-5.48938,"prev_day_close":40.7150001525879},{"option":"SPY261231C00686000","bid":52.2,"bid_size":1.0,"ask":57.0,"ask_size":20.0,"iv":0.1844,"open_interest":1.0,"volume":3.0,"delta":0.5928,"gamma":0.0033,"vega":2.4556,"theta":-0.0659,"rho":2.9275,"theo":54.7693,"change":1.035,"open":56.0,"high":56.0,"low":53.98,"tick":"down","last_trade_price":53.98,"last_trade_time":"2026-02-18T15:07:20","percent_change":1.95486,"prev_day_close":52.9449996948242},{"option":"SPY261231P00686000","bid":39.76,"bid_size":122.0,"ask":39.89,"ask_size":122.0,"iv":0.1847,"open_interest":419.0,"volume":0.0,"delta":-0.4336,"gamma":0.0036,"vega":2.4506,"theta":-0.0744,"rho":-2.1255,"theo":39.7944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.99,"last_trade_time":"2026-02-12T09:48:11","percent_change":0.0,"prev_day_close":41.0650005340576},{"option":"SPY261231C00687000","bid":51.55,"bid_size":1.0,"ask":56.5,"ask_size":20.0,"iv":0.1838,"open_interest":12.0,"volume":0.0,"delta":0.5896,"gamma":0.0034,"vega":2.4598,"theta":-0.0658,"rho":2.9149,"theo":54.116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.86,"last_trade_time":"2026-02-13T09:35:51","percent_change":0.0,"prev_day_close":52.2900009155273},{"option":"SPY261231P00687000","bid":40.1,"bid_size":122.0,"ask":40.23,"ask_size":122.0,"iv":0.1841,"open_interest":524.0,"volume":1.0,"delta":-0.4373,"gamma":0.0037,"vega":2.4524,"theta":-0.0744,"rho":-2.1358,"theo":40.1375,"change":-2.535,"open":38.89,"high":38.89,"low":38.89,"tick":"down","last_trade_price":38.89,"last_trade_time":"2026-02-18T12:57:22","percent_change":-6.1195,"prev_day_close":41.4250011444092},{"option":"SPY261231C00688000","bid":51.0,"bid_size":20.0,"ask":55.85,"ask_size":1.0,"iv":0.1831,"open_interest":19.0,"volume":2.0,"delta":0.5863,"gamma":0.0034,"vega":2.4639,"theta":-0.0658,"rho":2.9023,"theo":53.4652,"change":3.115,"open":54.86,"high":54.86,"low":54.77,"tick":"down","last_trade_price":54.77,"last_trade_time":"2026-02-18T13:20:06","percent_change":6.03039,"prev_day_close":51.6550006866455},{"option":"SPY261231P00688000","bid":40.45,"bid_size":122.0,"ask":40.58,"ask_size":122.0,"iv":0.1835,"open_interest":261.0,"volume":2.0,"delta":-0.4412,"gamma":0.0037,"vega":2.4548,"theta":-0.0743,"rho":-2.1502,"theo":40.4925,"change":-1.435,"open":39.35,"high":40.35,"low":39.35,"tick":"up","last_trade_price":40.35,"last_trade_time":"2026-02-18T14:28:29","percent_change":-3.43425,"prev_day_close":41.7849998474121},{"option":"SPY261231C00689000","bid":50.25,"bid_size":1.0,"ask":55.0,"ask_size":20.0,"iv":0.1826,"open_interest":72.0,"volume":6.0,"delta":0.5831,"gamma":0.0034,"vega":2.4678,"theta":-0.0658,"rho":2.8898,"theo":52.8169,"change":3.215,"open":54.15,"high":54.3,"low":54.15,"tick":"down","last_trade_price":54.23,"last_trade_time":"2026-02-18T11:40:13","percent_change":6.30207,"prev_day_close":51.0149993896484},{"option":"SPY261231P00689000","bid":40.8,"bid_size":122.0,"ask":40.93,"ask_size":122.0,"iv":0.1829,"open_interest":32.0,"volume":1.0,"delta":-0.4448,"gamma":0.0037,"vega":2.4582,"theta":-0.0743,"rho":-2.1653,"theo":40.8326,"change":-1.7,"open":40.45,"high":40.45,"low":40.45,"tick":"up","last_trade_price":40.45,"last_trade_time":"2026-02-18T13:55:32","percent_change":-4.03322,"prev_day_close":42.1500015258789},{"option":"SPY261231C00690000","bid":49.61,"bid_size":1.0,"ask":54.5,"ask_size":20.0,"iv":0.182,"open_interest":95.0,"volume":1.0,"delta":0.5798,"gamma":0.0034,"vega":2.4716,"theta":-0.0657,"rho":2.8774,"theo":52.1711,"change":0.9,"open":51.27,"high":51.27,"low":51.27,"tick":"up","last_trade_price":51.27,"last_trade_time":"2026-02-18T09:52:43","percent_change":1.78678,"prev_day_close":50.3699989318848},{"option":"SPY261231P00690000","bid":41.15,"bid_size":122.0,"ask":41.28,"ask_size":122.0,"iv":0.1822,"open_interest":381.0,"volume":9.0,"delta":-0.4488,"gamma":0.0038,"vega":2.4615,"theta":-0.0742,"rho":-2.1709,"theo":41.2073,"change":-1.155,"open":40.75,"high":41.36,"low":40.1,"tick":"no_change","last_trade_price":41.36,"last_trade_time":"2026-02-18T15:39:51","percent_change":-2.71669,"prev_day_close":42.5150012969971},{"option":"SPY261231C00691000","bid":49.0,"bid_size":20.0,"ask":53.93,"ask_size":1.0,"iv":0.1814,"open_interest":112.0,"volume":1.0,"delta":0.5764,"gamma":0.0034,"vega":2.4752,"theta":-0.0657,"rho":2.865,"theo":51.5279,"change":2.8,"open":52.56,"high":52.56,"low":52.56,"tick":"up","last_trade_price":52.56,"last_trade_time":"2026-02-18T10:21:53","percent_change":5.62701,"prev_day_close":49.7600002288818},{"option":"SPY261231P00691000","bid":41.51,"bid_size":122.0,"ask":41.64,"ask_size":122.0,"iv":0.1816,"open_interest":9.0,"volume":1.0,"delta":-0.4526,"gamma":0.0038,"vega":2.4632,"theta":-0.0742,"rho":-2.1795,"theo":41.5625,"change":-2.615,"open":40.27,"high":40.27,"low":40.27,"tick":"up","last_trade_price":40.27,"last_trade_time":"2026-02-18T12:57:22","percent_change":-6.0977,"prev_day_close":42.8850002288818},{"option":"SPY261231C00692000","bid":48.5,"bid_size":20.0,"ask":53.29,"ask_size":1.0,"iv":0.1808,"open_interest":22.0,"volume":0.0,"delta":0.5731,"gamma":0.0034,"vega":2.4787,"theta":-0.0656,"rho":2.8526,"theo":50.8872,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":57.25,"last_trade_time":"2026-02-09T11:52:10","percent_change":0.0,"prev_day_close":49.1300010681152},{"option":"SPY261231P00692000","bid":41.87,"bid_size":122.0,"ask":42.0,"ask_size":122.0,"iv":0.1811,"open_interest":19.0,"volume":0.0,"delta":-0.4562,"gamma":0.0038,"vega":2.4644,"theta":-0.0741,"rho":-2.1839,"theo":41.897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.15,"last_trade_time":"2026-02-11T15:59:29","percent_change":0.0,"prev_day_close":43.2600002288818},{"option":"SPY261231C00693000","bid":47.7,"bid_size":1.0,"ask":52.5,"ask_size":20.0,"iv":0.1802,"open_interest":12.0,"volume":0.0,"delta":0.5697,"gamma":0.0034,"vega":2.482,"theta":-0.0656,"rho":2.8403,"theo":50.2491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.76,"last_trade_time":"2026-02-11T10:58:51","percent_change":0.0,"prev_day_close":48.5049991607666},{"option":"SPY261231P00693000","bid":42.23,"bid_size":122.0,"ask":42.37,"ask_size":122.0,"iv":0.1804,"open_interest":9.0,"volume":0.0,"delta":-0.4603,"gamma":0.0038,"vega":2.4659,"theta":-0.074,"rho":-2.1956,"theo":42.2838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.72,"last_trade_time":"2026-02-12T14:57:55","percent_change":0.0,"prev_day_close":43.6399993896484},{"option":"SPY261231C00694000","bid":47.07,"bid_size":1.0,"ask":52.0,"ask_size":20.0,"iv":0.1797,"open_interest":6.0,"volume":0.0,"delta":0.5664,"gamma":0.0035,"vega":2.4852,"theta":-0.0655,"rho":2.828,"theo":49.6136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.16,"last_trade_time":"2026-01-12T11:31:13","percent_change":0.0,"prev_day_close":47.9150009155273},{"option":"SPY261231P00694000","bid":42.6,"bid_size":121.0,"ask":42.74,"ask_size":121.0,"iv":0.1799,"open_interest":18.0,"volume":0.0,"delta":-0.4642,"gamma":0.0038,"vega":2.4676,"theta":-0.074,"rho":-2.2112,"theo":42.6509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.58,"last_trade_time":"2026-02-12T09:52:26","percent_change":0.0,"prev_day_close":44.0200004577637},{"option":"SPY261231C00695000","bid":46.5,"bid_size":20.0,"ask":51.4,"ask_size":1.0,"iv":0.1791,"open_interest":140.0,"volume":0.0,"delta":0.5629,"gamma":0.0035,"vega":2.4883,"theta":-0.0655,"rho":2.8157,"theo":48.9806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.7,"last_trade_time":"2026-02-13T10:37:04","percent_change":0.0,"prev_day_close":47.2099990844727},{"option":"SPY261231P00695000","bid":42.97,"bid_size":121.0,"ask":43.11,"ask_size":121.0,"iv":0.1793,"open_interest":53.0,"volume":0.0,"delta":-0.4678,"gamma":0.0039,"vega":2.4686,"theta":-0.0739,"rho":-2.2195,"theo":42.9971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.96,"last_trade_time":"2026-02-13T09:30:36","percent_change":0.0,"prev_day_close":44.4000015258789},{"option":"SPY261231C00696000","bid":46.0,"bid_size":20.0,"ask":50.78,"ask_size":1.0,"iv":0.1785,"open_interest":209.0,"volume":0.0,"delta":0.5595,"gamma":0.0035,"vega":2.4951,"theta":-0.0654,"rho":2.8033,"theo":48.3502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.5,"last_trade_time":"2026-02-17T09:47:21","percent_change":0.0,"prev_day_close":46.5949993133545},{"option":"SPY261231P00696000","bid":43.35,"bid_size":121.0,"ask":43.48,"ask_size":121.0,"iv":0.1786,"open_interest":14.0,"volume":0.0,"delta":-0.4721,"gamma":0.0039,"vega":2.4683,"theta":-0.0738,"rho":-2.2162,"theo":43.3977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.12,"last_trade_time":"2026-02-10T13:16:54","percent_change":0.0,"prev_day_close":44.7900009155273},{"option":"SPY261231C00697000","bid":45.2,"bid_size":1.0,"ask":50.0,"ask_size":20.0,"iv":0.178,"open_interest":8.0,"volume":1.0,"delta":0.556,"gamma":0.0035,"vega":2.4987,"theta":-0.0653,"rho":2.7831,"theo":47.7266,"change":2.515,"open":48.5,"high":48.5,"low":48.5,"tick":"up","last_trade_price":48.5,"last_trade_time":"2026-02-18T10:04:41","percent_change":5.46918,"prev_day_close":45.9849987030029},{"option":"SPY261231P00697000","bid":43.73,"bid_size":65.0,"ask":43.86,"ask_size":121.0,"iv":0.1781,"open_interest":1.0,"volume":0.0,"delta":-0.4758,"gamma":0.0039,"vega":2.4686,"theta":-0.0738,"rho":-2.2376,"theo":43.7524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.13,"last_trade_time":"2026-02-03T13:45:21","percent_change":0.0,"prev_day_close":45.1800003051758},{"option":"SPY261231C00698000","bid":44.58,"bid_size":1.0,"ask":49.5,"ask_size":20.0,"iv":0.1774,"open_interest":5.0,"volume":0.0,"delta":0.5526,"gamma":0.0035,"vega":2.5015,"theta":-0.0652,"rho":2.7681,"theo":47.1068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.5,"last_trade_time":"2026-02-10T09:46:36","percent_change":0.0,"prev_day_close":45.3800010681152},{"option":"SPY261231P00698000","bid":44.11,"bid_size":121.0,"ask":44.24,"ask_size":65.0,"iv":0.1775,"open_interest":1.0,"volume":0.0,"delta":-0.48,"gamma":0.004,"vega":2.469,"theta":-0.0737,"rho":-2.2502,"theo":44.1464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.55,"last_trade_time":"2026-01-28T11:37:03","percent_change":0.0,"prev_day_close":45.5799999237061},{"option":"SPY261231C00699000","bid":46.41,"bid_size":116.0,"ask":46.5,"ask_size":116.0,"iv":0.1767,"open_interest":2.0,"volume":0.0,"delta":0.5491,"gamma":0.0036,"vega":2.504,"theta":-0.0651,"rho":2.753,"theo":46.49,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.83,"last_trade_time":"2026-02-11T09:35:02","percent_change":0.0,"prev_day_close":44.7800006866455},{"option":"SPY261231P00699000","bid":44.49,"bid_size":121.0,"ask":44.63,"ask_size":121.0,"iv":0.1769,"open_interest":1.0,"volume":0.0,"delta":-0.4841,"gamma":0.004,"vega":2.4704,"theta":-0.0736,"rho":-2.2636,"theo":44.5328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.81,"last_trade_time":"2026-02-05T09:33:23","percent_change":0.0,"prev_day_close":45.9799995422363},{"option":"SPY261231C00700000","bid":45.8,"bid_size":117.0,"ask":45.89,"ask_size":117.0,"iv":0.1761,"open_interest":318.0,"volume":12.0,"delta":0.5456,"gamma":0.0036,"vega":2.5064,"theta":-0.065,"rho":2.7377,"theo":45.8764,"change":1.34,"open":46.95,"high":47.24,"low":45.52,"tick":"down","last_trade_price":45.52,"last_trade_time":"2026-02-18T14:36:30","percent_change":3.03305,"prev_day_close":44.1800003051758},{"option":"SPY261231P00700000","bid":44.88,"bid_size":121.0,"ask":45.02,"ask_size":121.0,"iv":0.1763,"open_interest":73.0,"volume":0.0,"delta":-0.4882,"gamma":0.004,"vega":2.4718,"theta":-0.0735,"rho":-2.2744,"theo":44.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.75,"last_trade_time":"2026-02-17T10:02:23","percent_change":0.0,"prev_day_close":46.3850002288818},{"option":"SPY261231C00701000","bid":45.19,"bid_size":117.0,"ask":45.28,"ask_size":117.0,"iv":0.1755,"open_interest":43.0,"volume":0.0,"delta":0.5421,"gamma":0.0036,"vega":2.5087,"theta":-0.0649,"rho":2.7222,"theo":45.266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.9,"last_trade_time":"2026-02-17T09:30:39","percent_change":0.0,"prev_day_close":43.5850009918213},{"option":"SPY261231P00701000","bid":45.28,"bid_size":121.0,"ask":45.42,"ask_size":121.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":-0.4925,"gamma":0.004,"vega":2.4721,"theta":-0.0734,"rho":-2.2847,"theo":45.3327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.7900009155273},{"option":"SPY261231C00702000","bid":44.59,"bid_size":118.0,"ask":44.67,"ask_size":64.0,"iv":0.1749,"open_interest":145.0,"volume":0.0,"delta":0.5385,"gamma":0.0036,"vega":2.5108,"theta":-0.0648,"rho":2.7065,"theo":44.6588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.2,"last_trade_time":"2026-02-17T10:32:07","percent_change":0.0,"prev_day_close":42.9899997711182},{"option":"SPY261231P00702000","bid":45.67,"bid_size":121.0,"ask":45.82,"ask_size":121.0,"iv":0.1751,"open_interest":3.0,"volume":0.0,"delta":-0.4963,"gamma":0.004,"vega":2.473,"theta":-0.0734,"rho":-2.2759,"theo":45.7023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.9,"last_trade_time":"2026-02-13T10:29:40","percent_change":0.0,"prev_day_close":47.2049999237061},{"option":"SPY261231C00703000","bid":43.98,"bid_size":118.0,"ask":44.07,"ask_size":118.0,"iv":0.1743,"open_interest":72.0,"volume":0.0,"delta":0.5349,"gamma":0.0036,"vega":2.5127,"theta":-0.0647,"rho":2.6908,"theo":44.0549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.34,"last_trade_time":"2026-02-12T14:38:34","percent_change":0.0,"prev_day_close":42.3999996185303},{"option":"SPY261231P00703000","bid":46.08,"bid_size":65.0,"ask":46.22,"ask_size":121.0,"iv":0.1745,"open_interest":2.0,"volume":0.0,"delta":-0.5009,"gamma":0.0041,"vega":2.4704,"theta":-0.0732,"rho":-2.2832,"theo":46.1336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.5,"last_trade_time":"2026-02-03T09:34:19","percent_change":0.0,"prev_day_close":47.6149997711182},{"option":"SPY261231C00704000","bid":43.39,"bid_size":118.0,"ask":43.47,"ask_size":64.0,"iv":0.1737,"open_interest":129.0,"volume":0.0,"delta":0.5313,"gamma":0.0036,"vega":2.5144,"theta":-0.0646,"rho":2.675,"theo":43.4542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.6,"last_trade_time":"2026-02-13T12:44:35","percent_change":0.0,"prev_day_close":41.8150005340576},{"option":"SPY261231P00704000","bid":46.48,"bid_size":121.0,"ask":46.62,"ask_size":121.0,"iv":0.1739,"open_interest":2.0,"volume":0.0,"delta":-0.5048,"gamma":0.0041,"vega":2.4677,"theta":-0.0732,"rho":-2.2864,"theo":46.5132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.26,"last_trade_time":"2026-02-09T14:57:50","percent_change":0.0,"prev_day_close":48.0349998474121},{"option":"SPY261231C00705000","bid":42.79,"bid_size":120.0,"ask":42.88,"ask_size":120.0,"iv":0.1732,"open_interest":650.0,"volume":0.0,"delta":0.5277,"gamma":0.0036,"vega":2.5159,"theta":-0.0645,"rho":2.6591,"theo":42.8569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.23,"last_trade_time":"2026-02-12T13:14:02","percent_change":0.0,"prev_day_close":41.2299995422363},{"option":"SPY261231P00705000","bid":46.89,"bid_size":121.0,"ask":47.03,"ask_size":121.0,"iv":0.1733,"open_interest":1.0,"volume":0.0,"delta":-0.5092,"gamma":0.0041,"vega":2.4646,"theta":-0.0731,"rho":-2.2957,"theo":46.936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.69,"last_trade_time":"2026-01-28T14:33:31","percent_change":0.0,"prev_day_close":48.4650001525879},{"option":"SPY261231C00706000","bid":42.2,"bid_size":120.0,"ask":42.29,"ask_size":120.0,"iv":0.1726,"open_interest":1.0,"volume":0.0,"delta":0.5241,"gamma":0.0036,"vega":2.5173,"theta":-0.0644,"rho":2.6432,"theo":42.263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.77,"last_trade_time":"2026-02-12T13:13:50","percent_change":0.0,"prev_day_close":40.6550006866455},{"option":"SPY261231P00706000","bid":47.3,"bid_size":121.0,"ask":47.44,"ask_size":65.0,"iv":0.1726,"open_interest":1.0,"volume":0.0,"delta":-0.5138,"gamma":0.0042,"vega":2.462,"theta":-0.073,"rho":-2.3082,"theo":47.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.81,"last_trade_time":"2025-12-31T12:37:35","percent_change":0.0,"prev_day_close":48.8950004577637},{"option":"SPY261231C00707000","bid":41.61,"bid_size":120.0,"ask":41.7,"ask_size":120.0,"iv":0.172,"open_interest":108.0,"volume":0.0,"delta":0.5204,"gamma":0.0037,"vega":2.5184,"theta":-0.0642,"rho":2.6274,"theo":41.6724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.45,"last_trade_time":"2026-02-05T10:27:41","percent_change":0.0,"prev_day_close":40.0749988555908},{"option":"SPY261231P00707000","bid":47.72,"bid_size":121.0,"ask":47.86,"ask_size":121.0,"iv":0.1721,"open_interest":0.0,"volume":0.0,"delta":-0.5182,"gamma":0.0042,"vega":2.4609,"theta":-0.0729,"rho":-2.3123,"theo":47.7896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.3250007629394},{"option":"SPY261231C00708000","bid":41.03,"bid_size":120.0,"ask":41.11,"ask_size":65.0,"iv":0.1714,"open_interest":95.0,"volume":0.0,"delta":0.5167,"gamma":0.0037,"vega":2.5194,"theta":-0.0641,"rho":2.6116,"theo":41.0852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.14,"last_trade_time":"2026-02-17T09:31:47","percent_change":0.0,"prev_day_close":39.5049991607666},{"option":"SPY261231P00708000","bid":48.14,"bid_size":121.0,"ask":48.28,"ask_size":65.0,"iv":0.1715,"open_interest":2.0,"volume":0.0,"delta":-0.5223,"gamma":0.0042,"vega":2.4601,"theta":-0.0728,"rho":-2.3189,"theo":48.1946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.95,"last_trade_time":"2026-02-11T09:55:46","percent_change":0.0,"prev_day_close":49.7600002288818},{"option":"SPY261231C00709000","bid":40.45,"bid_size":65.0,"ask":40.53,"ask_size":120.0,"iv":0.1708,"open_interest":2.0,"volume":0.0,"delta":0.513,"gamma":0.0037,"vega":2.5202,"theta":-0.0639,"rho":2.5959,"theo":40.5014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.42,"last_trade_time":"2026-01-27T13:04:22","percent_change":0.0,"prev_day_close":38.9349994659424},{"option":"SPY261231P00709000","bid":48.56,"bid_size":121.0,"ask":48.71,"ask_size":121.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":-0.5266,"gamma":0.0042,"vega":2.4589,"theta":-0.0727,"rho":-2.3253,"theo":48.6106,"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":50.1999988555908},{"option":"SPY261231C00710000","bid":39.87,"bid_size":120.0,"ask":39.95,"ask_size":65.0,"iv":0.1703,"open_interest":219.0,"volume":1.0,"delta":0.5093,"gamma":0.0037,"vega":2.5209,"theta":-0.0638,"rho":2.5803,"theo":39.921,"change":1.935,"open":40.3,"high":40.3,"low":40.3,"tick":"up","last_trade_price":40.3,"last_trade_time":"2026-02-18T10:03:45","percent_change":5.04366,"prev_day_close":38.3649997711182},{"option":"SPY261231P00710000","bid":48.99,"bid_size":121.0,"ask":49.14,"ask_size":121.0,"iv":0.1703,"open_interest":467.0,"volume":1.0,"delta":-0.5312,"gamma":0.0042,"vega":2.455,"theta":-0.0726,"rho":-2.323,"theo":49.0542,"change":-1.64,"open":49.0,"high":49.0,"low":49.0,"tick":"down","last_trade_price":49.0,"last_trade_time":"2026-02-18T09:58:02","percent_change":-3.23855,"prev_day_close":50.6400012969971},{"option":"SPY261231C00711000","bid":39.29,"bid_size":120.0,"ask":39.38,"ask_size":120.0,"iv":0.1697,"open_interest":165.0,"volume":0.0,"delta":0.5056,"gamma":0.0037,"vega":2.5213,"theta":-0.0636,"rho":2.5648,"theo":39.344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.28,"last_trade_time":"2026-02-09T11:58:28","percent_change":0.0,"prev_day_close":37.8049983978272},{"option":"SPY261231P00711000","bid":49.43,"bid_size":65.0,"ask":49.57,"ask_size":65.0,"iv":0.1697,"open_interest":0.0,"volume":0.0,"delta":-0.5356,"gamma":0.0043,"vega":2.451,"theta":-0.0724,"rho":-2.3183,"theo":49.4801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.0899982452393},{"option":"SPY261231C00712000","bid":38.72,"bid_size":121.0,"ask":38.81,"ask_size":121.0,"iv":0.1691,"open_interest":1.0,"volume":0.0,"delta":0.5019,"gamma":0.0037,"vega":2.5217,"theta":-0.0635,"rho":2.5499,"theo":38.7869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.43,"last_trade_time":"2026-02-03T09:53:01","percent_change":0.0,"prev_day_close":37.2450008392334},{"option":"SPY261231P00712000","bid":49.86,"bid_size":120.0,"ask":50.01,"ask_size":120.0,"iv":0.1691,"open_interest":0.0,"volume":0.0,"delta":-0.5402,"gamma":0.0043,"vega":2.4458,"theta":-0.0723,"rho":-2.3214,"theo":49.9227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.5399990081787},{"option":"SPY261231C00713000","bid":38.16,"bid_size":65.0,"ask":38.24,"ask_size":121.0,"iv":0.1686,"open_interest":21.0,"volume":0.0,"delta":0.4981,"gamma":0.0038,"vega":2.5218,"theta":-0.0633,"rho":2.5345,"theo":38.2166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.73,"last_trade_time":"2026-02-12T13:13:14","percent_change":0.0,"prev_day_close":36.6950016021728},{"option":"SPY261231P00713000","bid":50.3,"bid_size":120.0,"ask":50.45,"ask_size":65.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":-0.5449,"gamma":0.0043,"vega":2.441,"theta":-0.0722,"rho":-2.3201,"theo":50.3815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.0},{"option":"SPY261231C00714000","bid":37.59,"bid_size":121.0,"ask":37.68,"ask_size":121.0,"iv":0.168,"open_interest":7.0,"volume":0.0,"delta":0.4943,"gamma":0.0038,"vega":2.5218,"theta":-0.0631,"rho":2.5192,"theo":37.6498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":37.22,"last_trade_time":"2026-02-12T13:24:42","percent_change":0.0,"prev_day_close":36.144998550415},{"option":"SPY261231P00714000","bid":50.75,"bid_size":120.0,"ask":50.9,"ask_size":120.0,"iv":0.1679,"open_interest":0.0,"volume":0.0,"delta":-0.5494,"gamma":0.0044,"vega":2.4336,"theta":-0.0721,"rho":-2.3396,"theo":50.8237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.4600009918213},{"option":"SPY261231C00715000","bid":37.03,"bid_size":121.0,"ask":37.12,"ask_size":121.0,"iv":0.1674,"open_interest":21.0,"volume":0.0,"delta":0.4905,"gamma":0.0038,"vega":2.5216,"theta":-0.0629,"rho":2.504,"theo":37.0864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.61,"last_trade_time":"2026-02-03T09:43:19","percent_change":0.0,"prev_day_close":35.5949993133545},{"option":"SPY261231P00715000","bid":51.2,"bid_size":120.0,"ask":51.36,"ask_size":120.0,"iv":0.1673,"open_interest":26.0,"volume":0.0,"delta":-0.5543,"gamma":0.0044,"vega":2.427,"theta":-0.072,"rho":-2.3494,"theo":51.2953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.55,"last_trade_time":"2026-02-11T10:24:24","percent_change":0.0,"prev_day_close":52.9299983978272},{"option":"SPY261231C00716000","bid":36.48,"bid_size":121.0,"ask":36.56,"ask_size":121.0,"iv":0.1669,"open_interest":2.0,"volume":0.0,"delta":0.4866,"gamma":0.0038,"vega":2.5212,"theta":-0.0627,"rho":2.4887,"theo":36.5265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.42,"last_trade_time":"2026-02-11T13:09:52","percent_change":0.0,"prev_day_close":35.0549983978272},{"option":"SPY261231P00716000","bid":51.66,"bid_size":120.0,"ask":51.81,"ask_size":65.0,"iv":0.1666,"open_interest":0.0,"volume":0.0,"delta":-0.5592,"gamma":0.0044,"vega":2.4224,"theta":-0.0719,"rho":-2.3631,"theo":51.779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.3999996185303},{"option":"SPY261231C00717000","bid":35.93,"bid_size":121.0,"ask":36.01,"ask_size":121.0,"iv":0.1663,"open_interest":2.0,"volume":0.0,"delta":0.4826,"gamma":0.0038,"vega":2.5194,"theta":-0.0625,"rho":2.4655,"theo":35.9587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.53,"last_trade_time":"2026-02-04T09:38:55","percent_change":0.0,"prev_day_close":34.5150012969971},{"option":"SPY261231P00717000","bid":52.12,"bid_size":120.0,"ask":52.28,"ask_size":120.0,"iv":0.1661,"open_interest":1.0,"volume":0.0,"delta":-0.5638,"gamma":0.0044,"vega":2.419,"theta":-0.0718,"rho":-2.3728,"theo":52.2346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.16,"last_trade_time":"2025-12-29T14:31:34","percent_change":0.0,"prev_day_close":53.8799991607666},{"option":"SPY261231C00718000","bid":35.38,"bid_size":121.0,"ask":35.46,"ask_size":121.0,"iv":0.1657,"open_interest":119.0,"volume":0.0,"delta":0.4788,"gamma":0.0038,"vega":2.5183,"theta":-0.0623,"rho":2.4475,"theo":35.4112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.35,"last_trade_time":"2026-02-13T09:47:15","percent_change":0.0,"prev_day_close":33.9849987030029},{"option":"SPY261231P00718000","bid":52.59,"bid_size":118.0,"ask":52.75,"ask_size":118.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.5685,"gamma":0.0045,"vega":2.4165,"theta":-0.0716,"rho":-2.3619,"theo":52.6963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.3599987030029},{"option":"SPY261231C00719000","bid":34.84,"bid_size":121.0,"ask":34.92,"ask_size":121.0,"iv":0.1652,"open_interest":69.0,"volume":0.0,"delta":0.4749,"gamma":0.0038,"vega":2.5169,"theta":-0.0621,"rho":2.4294,"theo":34.8677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.25,"last_trade_time":"2026-02-02T10:38:34","percent_change":0.0,"prev_day_close":33.4549999237061},{"option":"SPY261231P00719000","bid":53.06,"bid_size":118.0,"ask":53.22,"ask_size":118.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":-0.5732,"gamma":0.0045,"vega":2.4112,"theta":-0.0715,"rho":-2.3458,"theo":53.1639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.8449993133545},{"option":"SPY261231C00720000","bid":34.3,"bid_size":121.0,"ask":34.38,"ask_size":121.0,"iv":0.1646,"open_interest":812.0,"volume":1.0,"delta":0.471,"gamma":0.0038,"vega":2.5153,"theta":-0.0619,"rho":2.4111,"theo":34.3282,"change":2.545,"open":35.47,"high":35.47,"low":35.47,"tick":"up","last_trade_price":35.47,"last_trade_time":"2026-02-18T13:14:43","percent_change":7.72968,"prev_day_close":32.9250011444092},{"option":"SPY261231P00720000","bid":53.54,"bid_size":64.0,"ask":53.69,"ask_size":64.0,"iv":0.1643,"open_interest":127.0,"volume":0.0,"delta":-0.5781,"gamma":0.0045,"vega":2.4011,"theta":-0.0714,"rho":-2.3507,"theo":53.6498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.3,"last_trade_time":"2026-02-13T10:03:13","percent_change":0.0,"prev_day_close":55.3399982452393},{"option":"SPY261231C00721000","bid":33.76,"bid_size":121.0,"ask":33.84,"ask_size":121.0,"iv":0.164,"open_interest":9.0,"volume":0.0,"delta":0.4671,"gamma":0.0038,"vega":2.5134,"theta":-0.0617,"rho":2.3926,"theo":33.7929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.47,"last_trade_time":"2026-02-11T13:11:39","percent_change":0.0,"prev_day_close":32.4050006866455},{"option":"SPY261231P00721000","bid":54.02,"bid_size":117.0,"ask":54.18,"ask_size":117.0,"iv":0.1637,"open_interest":0.0,"volume":0.0,"delta":-0.5832,"gamma":0.0046,"vega":2.3906,"theta":-0.0713,"rho":-2.3559,"theo":54.1515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.8700008392334},{"option":"SPY261231C00722000","bid":33.23,"bid_size":122.0,"ask":33.31,"ask_size":122.0,"iv":0.1635,"open_interest":3.0,"volume":0.0,"delta":0.4631,"gamma":0.0038,"vega":2.5114,"theta":-0.0615,"rho":2.374,"theo":33.2617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.99,"last_trade_time":"2026-02-02T14:07:57","percent_change":0.0,"prev_day_close":31.8850002288818},{"option":"SPY261231P00722000","bid":54.5,"bid_size":117.0,"ask":54.66,"ask_size":63.0,"iv":0.1631,"open_interest":0.0,"volume":0.0,"delta":-0.588,"gamma":0.0046,"vega":2.3804,"theta":-0.0712,"rho":-2.3646,"theo":54.6375,"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":56.3950004577637},{"option":"SPY261231C00723000","bid":32.7,"bid_size":122.0,"ask":32.78,"ask_size":122.0,"iv":0.1629,"open_interest":2.0,"volume":0.0,"delta":0.4592,"gamma":0.0039,"vega":2.5091,"theta":-0.0612,"rho":2.3554,"theo":32.7348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":38.79,"last_trade_time":"2026-01-13T10:33:15","percent_change":0.0,"prev_day_close":31.3699998855591},{"option":"SPY261231P00723000","bid":55.0,"bid_size":116.0,"ask":55.16,"ask_size":116.0,"iv":0.1625,"open_interest":1.0,"volume":0.0,"delta":-0.593,"gamma":0.0046,"vega":2.3723,"theta":-0.071,"rho":-2.3682,"theo":55.1389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.11,"last_trade_time":"2026-01-20T09:55:41","percent_change":0.0,"prev_day_close":56.9149990081787},{"option":"SPY261231C00724000","bid":32.18,"bid_size":122.0,"ask":32.26,"ask_size":122.0,"iv":0.1623,"open_interest":214.0,"volume":2.0,"delta":0.4552,"gamma":0.0039,"vega":2.5065,"theta":-0.061,"rho":2.3367,"theo":32.2121,"change":2.09,"open":33.04,"high":33.04,"low":32.95,"tick":"down","last_trade_price":32.95,"last_trade_time":"2026-02-18T10:24:57","percent_change":6.77252,"prev_day_close":30.8599996566772},{"option":"SPY261231P00724000","bid":53.11,"bid_size":1.0,"ask":58.0,"ask_size":20.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-0.5981,"gamma":0.0046,"vega":2.3652,"theta":-0.0709,"rho":-2.3653,"theo":55.6564,"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":57.4099998474121},{"option":"SPY261231C00725000","bid":31.66,"bid_size":122.0,"ask":31.74,"ask_size":122.0,"iv":0.1618,"open_interest":127.0,"volume":4.0,"delta":0.4512,"gamma":0.0039,"vega":2.5038,"theta":-0.0608,"rho":2.3181,"theo":31.6936,"change":2.395,"open":30.71,"high":32.75,"low":30.71,"tick":"up","last_trade_price":32.75,"last_trade_time":"2026-02-18T11:47:57","percent_change":7.88997,"prev_day_close":30.3549995422363},{"option":"SPY261231P00725000","bid":53.62,"bid_size":1.0,"ask":58.5,"ask_size":20.0,"iv":0.1615,"open_interest":25.0,"volume":0.0,"delta":-0.6032,"gamma":0.0046,"vega":2.3582,"theta":-0.0707,"rho":-2.3689,"theo":56.1681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.25,"last_trade_time":"2026-02-11T14:12:24","percent_change":0.0,"prev_day_close":57.9650001525879},{"option":"SPY261231C00730000","bid":29.13,"bid_size":124.0,"ask":29.21,"ask_size":124.0,"iv":0.1591,"open_interest":228.0,"volume":0.0,"delta":0.431,"gamma":0.0039,"vega":2.4872,"theta":-0.0595,"rho":2.2269,"theo":29.1653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.12,"last_trade_time":"2026-02-17T13:07:42","percent_change":0.0,"prev_day_close":27.9000005722046},{"option":"SPY261231P00730000","bid":56.23,"bid_size":1.0,"ask":61.0,"ask_size":20.0,"iv":0.1586,"open_interest":299.0,"volume":0.0,"delta":-0.6292,"gamma":0.0048,"vega":2.2975,"theta":-0.0699,"rho":-2.3264,"theo":58.8219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.77,"last_trade_time":"2026-02-05T12:41:37","percent_change":0.0,"prev_day_close":60.670000076294},{"option":"SPY261231C00735000","bid":26.72,"bid_size":127.0,"ask":26.8,"ask_size":127.0,"iv":0.1564,"open_interest":18.0,"volume":0.0,"delta":0.4105,"gamma":0.0039,"vega":2.4617,"theta":-0.058,"rho":2.1323,"theo":26.7479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.8,"last_trade_time":"2026-02-12T12:15:11","percent_change":0.0,"prev_day_close":25.5600004196167},{"option":"SPY261231P00735000","bid":59.0,"bid_size":20.0,"ask":63.97,"ask_size":1.0,"iv":0.1559,"open_interest":0.0,"volume":0.0,"delta":-0.6562,"gamma":0.0049,"vega":2.2332,"theta":-0.0691,"rho":-2.2882,"theo":61.6302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.5500011444092},{"option":"SPY261231C00740000","bid":24.43,"bid_size":130.0,"ask":24.5,"ask_size":130.0,"iv":0.1538,"open_interest":734.0,"volume":9.0,"delta":0.3898,"gamma":0.0039,"vega":2.4297,"theta":-0.0564,"rho":2.0307,"theo":24.4631,"change":1.725,"open":23.5,"high":25.07,"low":23.5,"tick":"up","last_trade_price":25.07,"last_trade_time":"2026-02-18T10:08:03","percent_change":7.38917,"prev_day_close":23.3449993133545},{"option":"SPY261231P00740000","bid":62.0,"bid_size":20.0,"ask":66.9,"ask_size":1.0,"iv":0.1532,"open_interest":19.0,"volume":0.0,"delta":-0.6838,"gamma":0.005,"vega":2.1494,"theta":-0.0679,"rho":-2.2652,"theo":64.6072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.25,"last_trade_time":"2026-02-09T15:03:33","percent_change":0.0,"prev_day_close":67.1949996948242},{"option":"SPY261231C00745000","bid":22.26,"bid_size":134.0,"ask":22.33,"ask_size":134.0,"iv":0.1513,"open_interest":525.0,"volume":0.0,"delta":0.369,"gamma":0.0039,"vega":2.3927,"theta":-0.0548,"rho":1.9296,"theo":22.3003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.39,"last_trade_time":"2026-02-09T11:19:55","percent_change":0.0,"prev_day_close":21.2399997711182},{"option":"SPY261231P00745000","bid":65.65,"bid_size":470.0,"ask":69.53,"ask_size":470.0,"iv":0.1524,"open_interest":0.0,"volume":0.0,"delta":-0.7123,"gamma":0.005,"vega":2.0418,"theta":-0.0664,"rho":-2.1843,"theo":67.7644,"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":70.5599975585938},{"option":"SPY261231C00750000","bid":20.22,"bid_size":139.0,"ask":20.29,"ask_size":139.0,"iv":0.149,"open_interest":1954.0,"volume":1.0,"delta":0.3482,"gamma":0.0039,"vega":2.3518,"theta":-0.0529,"rho":1.834,"theo":20.2579,"change":0.72,"open":20.01,"high":20.01,"low":20.01,"tick":"up","last_trade_price":20.01,"last_trade_time":"2026-02-18T09:46:08","percent_change":3.7325,"prev_day_close":19.289999961853},{"option":"SPY261231P00750000","bid":68.97,"bid_size":430.0,"ask":72.85,"ask_size":430.0,"iv":0.148,"open_interest":5.0,"volume":0.0,"delta":-0.7413,"gamma":0.0051,"vega":1.9313,"theta":-0.0644,"rho":-2.0793,"theo":71.0953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":74.3,"last_trade_time":"2026-02-05T12:42:18","percent_change":0.0,"prev_day_close":73.3649978637695},{"option":"SPY261231C00755000","bid":18.31,"bid_size":144.0,"ask":18.38,"ask_size":144.0,"iv":0.1467,"open_interest":58.0,"volume":4.0,"delta":0.3275,"gamma":0.0039,"vega":2.2943,"theta":-0.051,"rho":1.727,"theo":18.3541,"change":0.445,"open":17.9,"high":17.9,"low":17.9,"tick":"down","last_trade_price":17.9,"last_trade_time":"2026-02-18T15:12:32","percent_change":2.54941,"prev_day_close":17.4549999237061},{"option":"SPY261231P00755000","bid":72.47,"bid_size":395.0,"ask":76.35,"ask_size":395.0,"iv":0.1457,"open_interest":0.0,"volume":0.0,"delta":-0.7701,"gamma":0.0051,"vega":1.8074,"theta":-0.0618,"rho":-1.9827,"theo":74.6056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":72.16,"last_trade_time":"2026-01-05T13:19:15","percent_change":0.0,"prev_day_close":76.8600006103516},{"option":"SPY261231C00760000","bid":16.53,"bid_size":150.0,"ask":16.6,"ask_size":150.0,"iv":0.1446,"open_interest":371.0,"volume":5.0,"delta":0.307,"gamma":0.0038,"vega":2.2372,"theta":-0.049,"rho":1.623,"theo":16.58,"change":0.37,"open":16.11,"high":16.11,"low":16.11,"tick":"up","last_trade_price":16.11,"last_trade_time":"2026-02-18T15:23:46","percent_change":2.3507,"prev_day_close":15.7400002479553},{"option":"SPY261231P00760000","bid":76.17,"bid_size":364.0,"ask":80.05,"ask_size":364.0,"iv":0.1434,"open_interest":36.0,"volume":0.0,"delta":-0.7988,"gamma":0.005,"vega":1.6517,"theta":-0.0582,"rho":-1.8628,"theo":78.3124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.08,"last_trade_time":"2026-02-13T09:47:17","percent_change":0.0,"prev_day_close":80.5400009155274},{"option":"SPY261231C00765000","bid":14.89,"bid_size":153.0,"ask":14.95,"ask_size":153.0,"iv":0.1426,"open_interest":180.0,"volume":8.0,"delta":0.2868,"gamma":0.0038,"vega":2.177,"theta":-0.0469,"rho":1.5259,"theo":14.9296,"change":0.09,"open":14.27,"high":14.27,"low":14.27,"tick":"down","last_trade_price":14.27,"last_trade_time":"2026-02-18T09:35:03","percent_change":0.634698,"prev_day_close":14.1799998283386},{"option":"SPY261231P00765000","bid":80.05,"bid_size":336.0,"ask":83.93,"ask_size":336.0,"iv":0.1412,"open_interest":128.0,"volume":0.0,"delta":-0.8269,"gamma":0.0048,"vega":1.497,"theta":-0.0537,"rho":-1.7405,"theo":82.1994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":83.88,"last_trade_time":"2026-02-13T11:39:53","percent_change":0.0,"prev_day_close":84.5},{"option":"SPY261231C00770000","bid":13.37,"bid_size":156.0,"ask":13.43,"ask_size":156.0,"iv":0.1407,"open_interest":101.0,"volume":0.0,"delta":0.2671,"gamma":0.0037,"vega":2.1015,"theta":-0.0448,"rho":1.4234,"theo":13.4113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.06,"last_trade_time":"2026-02-12T15:57:08","percent_change":0.0,"prev_day_close":12.7300000190735},{"option":"SPY261231P00770000","bid":84.11,"bid_size":344.0,"ask":87.99,"ask_size":344.0,"iv":0.1392,"open_interest":133.0,"volume":0.0,"delta":-0.8535,"gamma":0.0046,"vega":1.3441,"theta":-0.0485,"rho":-1.5865,"theo":86.2475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.0,"last_trade_time":"2026-02-17T10:35:12","percent_change":0.0,"prev_day_close":88.5849990844726},{"option":"SPY261231C00775000","bid":11.98,"bid_size":159.0,"ask":12.04,"ask_size":159.0,"iv":0.139,"open_interest":208.0,"volume":1.0,"delta":0.248,"gamma":0.0036,"vega":2.028,"theta":-0.0426,"rho":1.3235,"theo":12.0182,"change":1.205,"open":12.59,"high":12.59,"low":12.59,"tick":"up","last_trade_price":12.59,"last_trade_time":"2026-02-18T10:18:03","percent_change":10.5841,"prev_day_close":11.3850002288818},{"option":"SPY261231P00775000","bid":88.35,"bid_size":326.0,"ask":92.23,"ask_size":326.0,"iv":0.1372,"open_interest":0.0,"volume":0.0,"delta":-0.8796,"gamma":0.0044,"vega":1.161,"theta":-0.0422,"rho":-1.4162,"theo":90.4735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":93.0200004577637},{"option":"SPY261231C00780000","bid":10.71,"bid_size":163.0,"ask":10.76,"ask_size":88.0,"iv":0.1374,"open_interest":204.0,"volume":3.0,"delta":0.2294,"gamma":0.0035,"vega":1.9529,"theta":-0.0404,"rho":1.2315,"theo":10.7405,"change":0.47,"open":10.66,"high":10.66,"low":10.66,"tick":"up","last_trade_price":10.66,"last_trade_time":"2026-02-18T09:56:34","percent_change":4.61236,"prev_day_close":10.1900000572205},{"option":"SPY261231P00780000","bid":92.14,"bid_size":1.0,"ask":97.0,"ask_size":20.0,"iv":0.1361,"open_interest":6.0,"volume":0.0,"delta":-0.9071,"gamma":0.0046,"vega":1.0006,"theta":-0.0353,"rho":-1.3616,"theo":94.842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.49,"last_trade_time":"2026-02-09T15:09:06","percent_change":0.0,"prev_day_close":97.5299987792969},{"option":"SPY261231C00785000","bid":9.55,"bid_size":166.0,"ask":9.6,"ask_size":90.0,"iv":0.136,"open_interest":81.0,"volume":0.0,"delta":0.2117,"gamma":0.0034,"vega":1.8665,"theta":-0.0382,"rho":1.138,"theo":9.5811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.06,"last_trade_time":"2026-02-17T15:45:43","percent_change":0.0,"prev_day_close":9.08500003814697},{"option":"SPY261231P00785000","bid":96.73,"bid_size":1.0,"ask":101.5,"ask_size":20.0,"iv":0.1361,"open_interest":2.0,"volume":0.0,"delta":-0.9352,"gamma":0.005,"vega":0.824,"theta":-0.0335,"rho":-0.9811,"theo":99.3649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.0,"last_trade_time":"2026-02-17T09:34:35","percent_change":0.0,"prev_day_close":102.145000457764},{"option":"SPY261231C00790000","bid":8.5,"bid_size":170.0,"ask":8.55,"ask_size":92.0,"iv":0.1346,"open_interest":117.0,"volume":93.0,"delta":0.1948,"gamma":0.0032,"vega":1.7819,"theta":-0.036,"rho":1.0479,"theo":8.5312,"change":0.745,"open":9.0,"high":9.0,"low":8.82,"tick":"down","last_trade_price":8.82,"last_trade_time":"2026-02-18T12:00:20","percent_change":9.22601,"prev_day_close":8.07499980926514},{"option":"SPY261231P00790000","bid":101.54,"bid_size":1.0,"ask":106.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9582,"gamma":0.005,"vega":0.619,"theta":-0.0329,"rho":-0.5287,"theo":104.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":108.76,"last_trade_time":"2026-02-05T12:44:37","percent_change":0.0,"prev_day_close":106.990001678467},{"option":"SPY261231C00795000","bid":7.55,"bid_size":174.0,"ask":7.6,"ask_size":94.0,"iv":0.1334,"open_interest":77.0,"volume":10.0,"delta":0.1787,"gamma":0.0031,"vega":1.6988,"theta":-0.0338,"rho":0.9662,"theo":7.5802,"change":0.305,"open":8.0,"high":8.0,"low":7.5,"tick":"no_change","last_trade_price":7.5,"last_trade_time":"2026-02-18T15:45:13","percent_change":4.23906,"prev_day_close":7.1949999332428},{"option":"SPY261231P00795000","bid":106.55,"bid_size":1.0,"ask":111.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9776,"gamma":0.003,"vega":0.2894,"theta":-0.0746,"rho":0.0,"theo":108.97,"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":111.990001678467},{"option":"SPY261231C00800000","bid":6.7,"bid_size":178.0,"ask":6.75,"ask_size":178.0,"iv":0.1323,"open_interest":1165.0,"volume":13.0,"delta":0.1635,"gamma":0.0029,"vega":1.6091,"theta":-0.0317,"rho":0.8854,"theo":6.728,"change":0.695,"open":7.02,"high":7.08,"low":6.97,"tick":"up","last_trade_price":7.08,"last_trade_time":"2026-02-18T13:12:52","percent_change":10.8849,"prev_day_close":6.38499999046326},{"option":"SPY261231P00800000","bid":111.54,"bid_size":1.0,"ask":116.48,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":-0.9911,"gamma":0.0012,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":113.97,"change":-5.49,"open":111.5,"high":111.5,"low":111.5,"tick":"down","last_trade_price":111.5,"last_trade_time":"2026-02-18T12:06:56","percent_change":-4.69271,"prev_day_close":116.990001678467},{"option":"SPY261231C00805000","bid":5.94,"bid_size":183.0,"ask":5.99,"ask_size":183.0,"iv":0.1313,"open_interest":44.0,"volume":2.0,"delta":0.1493,"gamma":0.0028,"vega":1.5209,"theta":-0.0296,"rho":0.8087,"theo":5.9646,"change":0.655,"open":6.31,"high":6.31,"low":6.31,"tick":"up","last_trade_price":6.31,"last_trade_time":"2026-02-18T12:17:30","percent_change":11.5827,"prev_day_close":5.65499997138977},{"option":"SPY261231P00805000","bid":116.54,"bid_size":1.0,"ask":121.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":118.97,"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":121.994998931885},{"option":"SPY261231C00810000","bid":5.26,"bid_size":193.0,"ask":5.3,"ask_size":104.0,"iv":0.1304,"open_interest":1065.0,"volume":13.0,"delta":0.136,"gamma":0.0026,"vega":1.4369,"theta":-0.0276,"rho":0.74,"theo":5.2803,"change":0.5,"open":5.44,"high":5.58,"low":5.44,"tick":"down","last_trade_price":5.51,"last_trade_time":"2026-02-18T12:45:29","percent_change":9.98004,"prev_day_close":5.00999999046326},{"option":"SPY261231P00810000","bid":121.54,"bid_size":1.0,"ask":126.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":123.97,"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":127.005001068115},{"option":"SPY261231C00815000","bid":4.65,"bid_size":202.0,"ask":4.69,"ask_size":109.0,"iv":0.1297,"open_interest":430.0,"volume":7.0,"delta":0.1238,"gamma":0.0025,"vega":1.3504,"theta":-0.0257,"rho":0.6738,"theo":4.6731,"change":0.44,"open":4.87,"high":4.87,"low":4.87,"tick":"down","last_trade_price":4.87,"last_trade_time":"2026-02-18T12:45:16","percent_change":9.93228,"prev_day_close":4.42999982833862},{"option":"SPY261231P00815000","bid":126.53,"bid_size":1.0,"ask":131.47,"ask_size":1.0,"iv":0.1561,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":128.97,"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":132.0},{"option":"SPY261231C00820000","bid":4.11,"bid_size":212.0,"ask":4.15,"ask_size":115.0,"iv":0.129,"open_interest":230.0,"volume":3.0,"delta":0.1124,"gamma":0.0023,"vega":1.266,"theta":-0.0239,"rho":0.6116,"theo":4.1337,"change":0.18,"open":4.02,"high":4.1,"low":4.02,"tick":"up","last_trade_price":4.1,"last_trade_time":"2026-02-18T15:45:13","percent_change":4.59183,"prev_day_close":3.92000007629394},{"option":"SPY261231P00820000","bid":131.54,"bid_size":1.0,"ask":136.47,"ask_size":1.0,"iv":0.1604,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":133.97,"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":137.004997253418},{"option":"SPY261231C00825000","bid":3.63,"bid_size":220.0,"ask":3.67,"ask_size":119.0,"iv":0.1284,"open_interest":89.0,"volume":0.0,"delta":0.1019,"gamma":0.0022,"vega":1.1872,"theta":-0.0222,"rho":0.5563,"theo":3.6541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.89,"last_trade_time":"2026-02-13T12:33:32","percent_change":0.0,"prev_day_close":3.4650000333786},{"option":"SPY261231P00825000","bid":136.54,"bid_size":1.0,"ask":141.48,"ask_size":1.0,"iv":0.1647,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":138.97,"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":142.004997253418},{"option":"SPY261231C00830000","bid":3.21,"bid_size":229.0,"ask":3.25,"ask_size":229.0,"iv":0.1279,"open_interest":101.0,"volume":0.0,"delta":0.0923,"gamma":0.002,"vega":1.109,"theta":-0.0205,"rho":0.5047,"theo":3.2312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.06,"last_trade_time":"2026-02-06T14:48:01","percent_change":0.0,"prev_day_close":3.05999994277954},{"option":"SPY261231P00830000","bid":141.54,"bid_size":1.0,"ask":146.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":143.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.09,"last_trade_time":"2026-02-17T12:46:23","percent_change":0.0,"prev_day_close":146.994995117188},{"option":"SPY261231C00835000","bid":2.84,"bid_size":237.0,"ask":2.88,"ask_size":237.0,"iv":0.1276,"open_interest":1266.0,"volume":0.0,"delta":0.0835,"gamma":0.0019,"vega":1.0331,"theta":-0.019,"rho":0.4563,"theo":2.8577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.62,"last_trade_time":"2026-02-17T11:05:25","percent_change":0.0,"prev_day_close":2.71000003814697},{"option":"SPY261231P00835000","bid":146.54,"bid_size":1.0,"ask":151.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":148.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":155.09,"last_trade_time":"2026-02-17T12:46:23","percent_change":0.0,"prev_day_close":152.004997253418},{"option":"SPY261231C00840000","bid":2.51,"bid_size":408.0,"ask":2.54,"ask_size":132.0,"iv":0.1272,"open_interest":397.0,"volume":0.0,"delta":0.0755,"gamma":0.0018,"vega":0.9638,"theta":-0.0175,"rho":0.4133,"theo":2.5295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.34,"last_trade_time":"2026-02-17T11:05:25","percent_change":0.0,"prev_day_close":2.40500009059906},{"option":"SPY261231P00840000","bid":151.54,"bid_size":1.0,"ask":156.48,"ask_size":1.0,"iv":0.1771,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":153.97,"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":157.004997253418},{"option":"SPY261231C00845000","bid":2.22,"bid_size":555.0,"ask":2.25,"ask_size":136.0,"iv":0.1269,"open_interest":1157.0,"volume":0.0,"delta":0.0682,"gamma":0.0016,"vega":0.8966,"theta":-0.0162,"rho":0.3745,"theo":2.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.15,"last_trade_time":"2026-02-13T09:42:27","percent_change":0.0,"prev_day_close":2.12999999523163},{"option":"SPY261231P00845000","bid":156.54,"bid_size":1.0,"ask":161.48,"ask_size":1.0,"iv":0.1811,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":158.97,"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":162.004997253418},{"option":"SPY261231C00850000","bid":1.96,"bid_size":432.0,"ask":2.0,"ask_size":432.0,"iv":0.1268,"open_interest":144.0,"volume":28.0,"delta":0.0616,"gamma":0.0015,"vega":0.8323,"theta":-0.0149,"rho":0.338,"theo":1.9828,"change":0.155,"open":2.07,"high":2.07,"low":2.04,"tick":"no_change","last_trade_price":2.04,"last_trade_time":"2026-02-18T14:27:04","percent_change":8.22281,"prev_day_close":1.88499999046326},{"option":"SPY261231P00850000","bid":161.54,"bid_size":1.0,"ask":166.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":163.97,"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":167.004997253418},{"option":"SPY261231C00855000","bid":1.74,"bid_size":442.0,"ask":1.77,"ask_size":442.0,"iv":0.1267,"open_interest":14.0,"volume":0.0,"delta":0.0556,"gamma":0.0014,"vega":0.7725,"theta":-0.0137,"rho":0.3051,"theo":1.7573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.65,"last_trade_time":"2026-02-17T09:30:05","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"SPY261231P00855000","bid":166.54,"bid_size":1.0,"ask":171.48,"ask_size":1.0,"iv":0.1891,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":168.97,"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":172.004997253418},{"option":"SPY261231C00860000","bid":1.54,"bid_size":456.0,"ask":1.57,"ask_size":148.0,"iv":0.1266,"open_interest":274.0,"volume":0.0,"delta":0.0503,"gamma":0.0013,"vega":0.7168,"theta":-0.0126,"rho":0.2764,"theo":1.5587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-17T09:30:05","percent_change":0.0,"prev_day_close":1.48500001430511},{"option":"SPY261231P00860000","bid":171.54,"bid_size":1.0,"ask":176.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":173.97,"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":176.98999786377},{"option":"SPY261231C00865000","bid":1.37,"bid_size":476.0,"ask":1.4,"ask_size":476.0,"iv":0.1267,"open_interest":12.0,"volume":0.0,"delta":0.0454,"gamma":0.0012,"vega":0.6635,"theta":-0.0116,"rho":0.2494,"theo":1.3832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-09T11:11:40","percent_change":0.0,"prev_day_close":1.31499999761581},{"option":"SPY261231P00865000","bid":176.54,"bid_size":1.0,"ask":181.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":178.97,"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":182.004997253418},{"option":"SPY261231C00870000","bid":1.22,"bid_size":161.0,"ask":1.25,"ask_size":496.0,"iv":0.1269,"open_interest":581.0,"volume":0.0,"delta":0.041,"gamma":0.0011,"vega":0.6142,"theta":-0.0107,"rho":0.225,"theo":1.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.76,"last_trade_time":"2026-02-09T15:59:55","percent_change":0.0,"prev_day_close":1.16999995708466},{"option":"SPY261231P00870000","bid":181.54,"bid_size":1.0,"ask":186.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":183.97,"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":186.98999786377},{"option":"SPY261231C00875000","bid":1.08,"bid_size":516.0,"ask":1.11,"ask_size":516.0,"iv":0.1269,"open_interest":21.0,"volume":0.0,"delta":0.037,"gamma":0.001,"vega":0.5695,"theta":-0.0099,"rho":0.2035,"theo":1.0957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.74,"last_trade_time":"2026-02-02T13:57:56","percent_change":0.0,"prev_day_close":1.04499995708466},{"option":"SPY261231P00875000","bid":186.54,"bid_size":1.0,"ask":191.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":188.97,"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":192.004997253418},{"option":"SPY261231C00880000","bid":0.97,"bid_size":172.0,"ask":0.99,"ask_size":532.0,"iv":0.1271,"open_interest":21.0,"volume":0.0,"delta":0.0335,"gamma":0.0009,"vega":0.5271,"theta":-0.0091,"rho":0.1845,"theo":0.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-17T12:24:41","percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"SPY261231P00880000","bid":191.54,"bid_size":1.0,"ask":196.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":193.97,"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":197.004997253418},{"option":"SPY261231C00885000","bid":0.86,"bid_size":548.0,"ask":0.89,"ask_size":548.0,"iv":0.1274,"open_interest":15.0,"volume":0.0,"delta":0.0303,"gamma":0.0008,"vega":0.4874,"theta":-0.0084,"rho":0.1668,"theo":0.8717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-06T09:59:48","percent_change":0.0,"prev_day_close":0.8299999833107},{"option":"SPY261231P00885000","bid":196.54,"bid_size":10.0,"ask":201.48,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":198.97,"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":202.004997253418},{"option":"SPY261231C00890000","bid":0.77,"bid_size":562.0,"ask":0.79,"ask_size":562.0,"iv":0.1276,"open_interest":15.0,"volume":0.0,"delta":0.0274,"gamma":0.0008,"vega":0.4511,"theta":-0.0077,"rho":0.1508,"theo":0.7797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-11T09:52:17","percent_change":0.0,"prev_day_close":0.740000009536743},{"option":"SPY261231P00890000","bid":201.54,"bid_size":1.0,"ask":206.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":203.97,"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":207.004997253418},{"option":"SPY261231C00895000","bid":0.69,"bid_size":576.0,"ask":0.71,"ask_size":576.0,"iv":0.1279,"open_interest":120.0,"volume":0.0,"delta":0.0249,"gamma":0.0007,"vega":0.4184,"theta":-0.0071,"rho":0.1371,"theo":0.6991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-11T11:52:34","percent_change":0.0,"prev_day_close":0.66499999165535},{"option":"SPY261231P00895000","bid":206.54,"bid_size":1.0,"ask":211.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":208.97,"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":211.98999786377},{"option":"SPY261231C00900000","bid":0.62,"bid_size":588.0,"ask":0.64,"ask_size":588.0,"iv":0.1283,"open_interest":705.0,"volume":17.0,"delta":0.0226,"gamma":0.0007,"vega":0.3876,"theta":-0.0066,"rho":0.1245,"theo":0.628,"change":0.075,"open":0.63,"high":0.67,"low":0.63,"tick":"up","last_trade_price":0.67,"last_trade_time":"2026-02-18T10:32:01","percent_change":12.605,"prev_day_close":0.594999998807907},{"option":"SPY261231P00900000","bid":211.54,"bid_size":10.0,"ask":216.48,"ask_size":1.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":213.97,"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":217.004997253418},{"option":"SPY270115C00050000","bid":633.68,"bid_size":1.0,"ask":638.5,"ask_size":20.0,"iv":1.2749,"open_interest":40.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0382,"theo":636.086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":642.24,"last_trade_time":"2026-01-29T15:37:07","percent_change":0.0,"prev_day_close":633.225006103516},{"option":"SPY270115P00050000","bid":0.02,"bid_size":1288.0,"ask":0.04,"ask_size":415.0,"iv":0.8838,"open_interest":21988.0,"volume":4.0,"delta":-0.0003,"gamma":0.0,"vega":0.0068,"theta":-0.0009,"rho":-0.0021,"theo":0.0507,"change":0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:04:33","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY270115C00055000","bid":628.69,"bid_size":1.0,"ask":633.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.042,"theo":631.1021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":625.87,"last_trade_time":"2025-12-15T10:39:24","percent_change":0.0,"prev_day_close":628.095001220703},{"option":"SPY270115P00055000","bid":0.03,"bid_size":415.0,"ask":0.05,"ask_size":415.0,"iv":0.8708,"open_interest":4450.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0077,"theta":-0.001,"rho":-0.0024,"theo":0.0566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-13T14:53:01","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270115C00060000","bid":623.71,"bid_size":1.0,"ask":628.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0458,"theo":626.1182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.27001953125},{"option":"SPY270115P00060000","bid":0.04,"bid_size":57.0,"ask":0.05,"ask_size":415.0,"iv":0.8484,"open_interest":11814.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0086,"theta":-0.0011,"rho":-0.0027,"theo":0.0625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-13T09:59:40","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270115C00065000","bid":618.73,"bid_size":1.0,"ask":623.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0497,"theo":621.1343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.279998779297},{"option":"SPY270115P00065000","bid":0.04,"bid_size":192.0,"ask":0.06,"ask_size":192.0,"iv":0.8271,"open_interest":203.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0097,"theta":-0.0012,"rho":-0.003,"theo":0.0695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-12T13:16:05","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270115C00070000","bid":613.74,"bid_size":1.0,"ask":618.5,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0535,"theo":616.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.12,"last_trade_time":"2025-12-22T11:32:11","percent_change":0.0,"prev_day_close":613.25},{"option":"SPY270115P00070000","bid":0.05,"bid_size":415.0,"ask":0.07,"ask_size":415.0,"iv":0.8132,"open_interest":1241.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0109,"theta":-0.0013,"rho":-0.0034,"theo":0.0766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-12T15:14:25","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY270115C00075000","bid":608.76,"bid_size":1.0,"ask":613.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0573,"theo":611.1665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.25},{"option":"SPY270115P00075000","bid":0.06,"bid_size":192.0,"ask":0.08,"ask_size":192.0,"iv":0.799,"open_interest":135.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0121,"theta":-0.0014,"rho":-0.0038,"theo":0.0842,"change":0.0,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:04:23","percent_change":2.23517e-6,"prev_day_close":0.0699999984353781},{"option":"SPY270115C00080000","bid":603.78,"bid_size":1.0,"ask":608.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0611,"theo":606.1826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.25},{"option":"SPY270115P00080000","bid":0.07,"bid_size":192.0,"ask":0.09,"ask_size":192.0,"iv":0.7848,"open_interest":135.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0134,"theta":-0.0015,"rho":-0.0042,"theo":0.0924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-06T15:50:29","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY270115C00085000","bid":598.8,"bid_size":1.0,"ask":603.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0649,"theo":601.1986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.25},{"option":"SPY270115P00085000","bid":0.08,"bid_size":192.0,"ask":0.1,"ask_size":192.0,"iv":0.7707,"open_interest":52.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0148,"theta":-0.0016,"rho":-0.0047,"theo":0.1013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-01-29T12:49:02","percent_change":0.0,"prev_day_close":0.0899999998509884},{"option":"SPY270115C00090000","bid":594.0,"bid_size":10.0,"ask":598.5,"ask_size":10.0,"iv":0.9718,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0688,"theo":596.2147,"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":593.25},{"option":"SPY270115P00090000","bid":0.09,"bid_size":192.0,"ask":0.11,"ask_size":192.0,"iv":0.7569,"open_interest":15.0,"volume":1.0,"delta":-0.0007,"gamma":0.0,"vega":0.0163,"theta":-0.0017,"rho":-0.0052,"theo":0.111,"change":0.0,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:05:18","percent_change":-1.49012e-6,"prev_day_close":0.100000001490116},{"option":"SPY270115C00095000","bid":589.0,"bid_size":10.0,"ask":593.5,"ask_size":10.0,"iv":0.9142,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0726,"theo":591.2308,"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":588.25},{"option":"SPY270115P00095000","bid":0.1,"bid_size":192.0,"ask":0.12,"ask_size":192.0,"iv":0.7433,"open_interest":53.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0179,"theta":-0.0019,"rho":-0.0057,"theo":0.1214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-17T14:48:36","percent_change":0.0,"prev_day_close":0.109999999403954},{"option":"SPY270115C00100000","bid":584.0,"bid_size":10.0,"ask":588.5,"ask_size":10.0,"iv":0.8361,"open_interest":8.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0764,"theo":586.2469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":591.59,"last_trade_time":"2026-01-30T10:29:34","percent_change":0.0,"prev_day_close":583.25},{"option":"SPY270115P00100000","bid":0.12,"bid_size":62.0,"ask":0.13,"ask_size":415.0,"iv":0.7329,"open_interest":928.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0196,"theta":-0.002,"rho":-0.0063,"theo":0.1326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-17T09:53:25","percent_change":0.0,"prev_day_close":0.119999997317791},{"option":"SPY270115C00105000","bid":579.0,"bid_size":10.0,"ask":583.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0802,"theo":581.263,"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":578.25},{"option":"SPY270115P00105000","bid":0.13,"bid_size":192.0,"ask":0.15,"ask_size":197.0,"iv":0.7223,"open_interest":36.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0215,"theta":-0.0022,"rho":-0.007,"theo":0.1448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-12T09:34:48","percent_change":0.0,"prev_day_close":0.140000000596046},{"option":"SPY270115C00110000","bid":574.0,"bid_size":10.0,"ask":578.5,"ask_size":10.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.084,"theo":576.2791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":582.58,"last_trade_time":"2026-01-29T15:28:29","percent_change":0.0,"prev_day_close":573.25},{"option":"SPY270115P00110000","bid":0.15,"bid_size":62.0,"ask":0.16,"ask_size":62.0,"iv":0.7116,"open_interest":20.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0236,"theta":-0.0024,"rho":-0.0077,"theo":0.158,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-12T09:34:48","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"SPY270115C00115000","bid":569.0,"bid_size":10.0,"ask":573.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0882,"theo":571.2953,"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":568.440002441406},{"option":"SPY270115P00115000","bid":0.16,"bid_size":192.0,"ask":0.18,"ask_size":192.0,"iv":0.701,"open_interest":35.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.0259,"theta":-0.0025,"rho":-0.0085,"theo":0.1728,"change":0.0,"open":0.17,"high":0.17,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:06:00","percent_change":-1.05185e-6,"prev_day_close":0.170000001788139},{"option":"SPY270115C00120000","bid":564.0,"bid_size":10.0,"ask":568.5,"ask_size":10.0,"iv":0.8504,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.092,"theo":566.3115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.450012207031},{"option":"SPY270115P00120000","bid":0.18,"bid_size":192.0,"ask":0.2,"ask_size":192.0,"iv":0.6922,"open_interest":30.0,"volume":1.0,"delta":-0.0013,"gamma":0.0,"vega":0.0282,"theta":-0.0027,"rho":-0.0093,"theo":0.1879,"change":0.0,"open":0.18,"high":0.18,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:06:09","percent_change":1.65568e-7,"prev_day_close":0.179999999701977},{"option":"SPY270115C00125000","bid":559.0,"bid_size":10.0,"ask":563.5,"ask_size":10.0,"iv":0.821,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.099,"theo":561.3278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.470001220703},{"option":"SPY270115P00125000","bid":0.2,"bid_size":192.0,"ask":0.21,"ask_size":62.0,"iv":0.6816,"open_interest":85.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0307,"theta":-0.0029,"rho":-0.0102,"theo":0.2051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-12T09:34:48","percent_change":0.0,"prev_day_close":0.199999995529652},{"option":"SPY270115C00130000","bid":554.0,"bid_size":10.0,"ask":558.5,"ask_size":10.0,"iv":0.795,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.1034,"theo":556.3452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.489990234375},{"option":"SPY270115P00130000","bid":0.22,"bid_size":62.0,"ask":0.23,"ask_size":415.0,"iv":0.6726,"open_interest":1025.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0333,"theta":-0.0032,"rho":-0.0112,"theo":0.2227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-12T10:45:49","percent_change":0.0,"prev_day_close":0.219999998807907},{"option":"SPY270115C00135000","bid":549.0,"bid_size":20.0,"ask":553.94,"ask_size":1.0,"iv":0.7697,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.1077,"theo":551.3627,"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":548.515014648438},{"option":"SPY270115P00135000","bid":0.24,"bid_size":192.0,"ask":0.26,"ask_size":192.0,"iv":0.6651,"open_interest":50.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0362,"theta":-0.0034,"rho":-0.0122,"theo":0.2422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-12T11:28:12","percent_change":0.0,"prev_day_close":0.240000002086163},{"option":"SPY270115C00140000","bid":544.02,"bid_size":1.0,"ask":548.95,"ask_size":1.0,"iv":0.7443,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0048,"theta":0.0,"rho":0.1369,"theo":546.3832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.549987792969},{"option":"SPY270115P00140000","bid":0.26,"bid_size":192.0,"ask":0.28,"ask_size":192.0,"iv":0.656,"open_interest":100.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0393,"theta":-0.0036,"rho":-0.0133,"theo":0.2628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-05T12:38:25","percent_change":0.0,"prev_day_close":0.260000005364418},{"option":"SPY270115C00145000","bid":539.03,"bid_size":1.0,"ask":543.97,"ask_size":1.0,"iv":0.7194,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":0.1986,"theo":541.4068,"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":538.625},{"option":"SPY270115P00145000","bid":0.28,"bid_size":192.0,"ask":0.3,"ask_size":192.0,"iv":0.6469,"open_interest":91.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0426,"theta":-0.0039,"rho":-0.0145,"theo":0.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-05T10:34:26","percent_change":0.0,"prev_day_close":0.290000006556511},{"option":"SPY270115C00150000","bid":534.05,"bid_size":1.0,"ask":538.98,"ask_size":1.0,"iv":0.6952,"open_interest":14.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":0.4053,"theo":536.4444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":542.6,"last_trade_time":"2026-01-30T15:47:06","percent_change":0.0,"prev_day_close":533.72998046875},{"option":"SPY270115P00150000","bid":0.31,"bid_size":192.0,"ask":0.32,"ask_size":62.0,"iv":0.639,"open_interest":1256.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0461,"theta":-0.0041,"rho":-0.0158,"theo":0.3085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-17T13:10:31","percent_change":0.0,"prev_day_close":0.310000002384186},{"option":"SPY270115C00155000","bid":529.06,"bid_size":1.0,"ask":534.0,"ask_size":20.0,"iv":0.6748,"open_interest":21.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0425,"theta":0.0,"rho":1.1735,"theo":531.5217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":527.5,"last_trade_time":"2026-02-05T12:12:54","percent_change":0.0,"prev_day_close":528.840026855469},{"option":"SPY270115P00155000","bid":0.33,"bid_size":192.0,"ask":0.35,"ask_size":192.0,"iv":0.6311,"open_interest":7.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.05,"theta":-0.0044,"rho":-0.0172,"theo":0.3343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.39,"last_trade_time":"2026-02-17T09:58:20","percent_change":0.0,"prev_day_close":0.340000003576279},{"option":"SPY270115C00160000","bid":524.09,"bid_size":1.0,"ask":529.0,"ask_size":20.0,"iv":0.6566,"open_interest":28.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0491,"theta":0.0,"rho":1.286,"theo":526.6955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":518.39,"last_trade_time":"2026-02-05T15:50:37","percent_change":0.0,"prev_day_close":523.975006103516},{"option":"SPY270115P00160000","bid":0.36,"bid_size":192.0,"ask":0.38,"ask_size":192.0,"iv":0.624,"open_interest":50.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.0537,"theta":-0.0047,"rho":-0.0187,"theo":0.3609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2025-11-24T12:55:02","percent_change":0.0,"prev_day_close":0.359999999403954},{"option":"SPY270115C00165000","bid":519.15,"bid_size":1.0,"ask":524.0,"ask_size":20.0,"iv":0.6403,"open_interest":6.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0523,"theta":0.0,"rho":1.3248,"theo":521.8799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":513.39,"last_trade_time":"2026-02-05T15:50:37","percent_change":0.0,"prev_day_close":519.089996337891},{"option":"SPY270115P00165000","bid":0.39,"bid_size":192.0,"ask":0.41,"ask_size":192.0,"iv":0.6168,"open_interest":99.0,"volume":0.0,"delta":-0.0029,"gamma":0.0,"vega":0.0577,"theta":-0.005,"rho":-0.0202,"theo":0.3898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-01-08T12:32:08","percent_change":0.0,"prev_day_close":0.390000000596046},{"option":"SPY270115C00170000","bid":514.5,"bid_size":10.0,"ask":519.0,"ask_size":10.0,"iv":0.6169,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0556,"theta":0.0,"rho":1.3635,"theo":517.0654,"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":514.27001953125},{"option":"SPY270115P00170000","bid":0.42,"bid_size":192.0,"ask":0.44,"ask_size":192.0,"iv":0.6096,"open_interest":99.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.0619,"theta":-0.0053,"rho":-0.0219,"theo":0.4195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.58,"last_trade_time":"2025-12-04T11:19:58","percent_change":0.0,"prev_day_close":0.420000001788139},{"option":"SPY270115C00175000","bid":509.5,"bid_size":20.0,"ask":514.33,"ask_size":1.0,"iv":0.6124,"open_interest":10.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0589,"theta":0.0,"rho":1.4022,"theo":512.2522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":504.12,"last_trade_time":"2025-12-16T14:54:13","percent_change":0.0,"prev_day_close":509.455001831055},{"option":"SPY270115P00175000","bid":0.45,"bid_size":192.0,"ask":0.47,"ask_size":192.0,"iv":0.6023,"open_interest":83.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.0665,"theta":-0.0056,"rho":-0.0237,"theo":0.452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-13T10:09:55","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPY270115C00180000","bid":504.54,"bid_size":1.0,"ask":509.48,"ask_size":1.0,"iv":0.6007,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0623,"theta":0.0,"rho":1.4409,"theo":507.44,"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":504.580001831055},{"option":"SPY270115P00180000","bid":0.49,"bid_size":62.0,"ask":0.5,"ask_size":192.0,"iv":0.5956,"open_interest":61.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.0712,"theta":-0.006,"rho":-0.0255,"theo":0.4847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.54,"last_trade_time":"2026-02-17T10:55:39","percent_change":0.0,"prev_day_close":0.484999999403954},{"option":"SPY270115C00185000","bid":500.0,"bid_size":10.0,"ask":504.5,"ask_size":10.0,"iv":0.5838,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0679,"theta":0.0,"rho":1.4796,"theo":502.6289,"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":499.779998779297},{"option":"SPY270115P00185000","bid":0.52,"bid_size":192.0,"ask":0.54,"ask_size":192.0,"iv":0.5889,"open_interest":1048.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.0763,"theta":-0.0063,"rho":-0.0275,"theo":0.5198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.49,"last_trade_time":"2026-02-09T10:25:50","percent_change":0.0,"prev_day_close":0.519999980926514},{"option":"SPY270115C00190000","bid":495.0,"bid_size":20.0,"ask":499.84,"ask_size":1.0,"iv":0.5827,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0759,"theta":0.0,"rho":1.5182,"theo":497.8188,"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":494.964996337891},{"option":"SPY270115P00190000","bid":0.56,"bid_size":192.0,"ask":0.58,"ask_size":192.0,"iv":0.5827,"open_interest":4.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.0817,"theta":-0.0067,"rho":-0.0295,"theo":0.5567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.52,"last_trade_time":"2026-02-02T10:58:44","percent_change":0.0,"prev_day_close":0.560000002384186},{"option":"SPY270115C00195000","bid":490.1,"bid_size":1.0,"ask":495.0,"ask_size":20.0,"iv":0.5756,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0812,"theta":0.0,"rho":1.5563,"theo":493.013,"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":490.110000610352},{"option":"SPY270115P00195000","bid":0.6,"bid_size":192.0,"ask":0.62,"ask_size":192.0,"iv":0.5764,"open_interest":8.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.0872,"theta":-0.007,"rho":-0.0318,"theo":0.5954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.66,"last_trade_time":"2026-02-13T15:58:23","percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPY270115C00200000","bid":485.5,"bid_size":20.0,"ask":490.23,"ask_size":1.0,"iv":0.5698,"open_interest":47.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0858,"theta":0.0,"rho":1.5944,"theo":488.2093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":481.85,"last_trade_time":"2026-02-05T14:43:51","percent_change":0.0,"prev_day_close":485.350006103516},{"option":"SPY270115P00200000","bid":0.64,"bid_size":192.0,"ask":0.65,"ask_size":3.0,"iv":0.5694,"open_interest":9731.0,"volume":1.0,"delta":-0.0048,"gamma":0.0,"vega":0.0926,"theta":-0.0074,"rho":-0.0341,"theo":0.6356,"change":-0.01,"open":0.63,"high":0.63,"low":0.63,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-18T12:28:04","percent_change":-1.5625,"prev_day_close":0.639999985694885},{"option":"SPY270115C00205000","bid":480.5,"bid_size":20.0,"ask":485.43,"ask_size":1.0,"iv":0.5628,"open_interest":1.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.0906,"theta":0.0,"rho":1.6325,"theo":483.4069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":436.75,"last_trade_time":"2025-07-28T15:38:27","percent_change":0.0,"prev_day_close":480.535003662109},{"option":"SPY270115P00205000","bid":0.68,"bid_size":194.0,"ask":0.7,"ask_size":194.0,"iv":0.5635,"open_interest":322.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.0984,"theta":-0.0078,"rho":-0.0364,"theo":0.6783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.86,"last_trade_time":"2025-12-09T14:57:09","percent_change":0.0,"prev_day_close":0.680000007152557},{"option":"SPY270115C00210000","bid":476.0,"bid_size":10.0,"ask":480.5,"ask_size":10.0,"iv":0.5535,"open_interest":20.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.0954,"theta":0.0,"rho":1.6705,"theo":478.6057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":473.8,"last_trade_time":"2025-11-04T10:08:32","percent_change":0.0,"prev_day_close":475.649993896484},{"option":"SPY270115P00210000","bid":0.72,"bid_size":194.0,"ask":0.74,"ask_size":194.0,"iv":0.557,"open_interest":13.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.1043,"theta":-0.0082,"rho":-0.0389,"theo":0.7223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.66,"last_trade_time":"2026-01-26T10:42:56","percent_change":0.0,"prev_day_close":0.719999998807907},{"option":"SPY270115C00215000","bid":471.0,"bid_size":20.0,"ask":475.83,"ask_size":1.0,"iv":0.5498,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0,"vega":0.1002,"theta":0.0,"rho":1.7085,"theo":473.8058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.8,"last_trade_time":"2025-06-30T12:44:28","percent_change":0.0,"prev_day_close":470.929992675781},{"option":"SPY270115P00215000","bid":0.77,"bid_size":63.0,"ask":0.78,"ask_size":196.0,"iv":0.551,"open_interest":192.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":0.1106,"theta":-0.0086,"rho":-0.0416,"theo":0.7683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-01-21T12:24:47","percent_change":0.0,"prev_day_close":0.759999990463257},{"option":"SPY270115C00220000","bid":466.09,"bid_size":1.0,"ask":471.0,"ask_size":20.0,"iv":0.5439,"open_interest":3.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.106,"theta":0.0,"rho":1.7465,"theo":469.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":471.91,"last_trade_time":"2025-12-29T10:59:24","percent_change":0.0,"prev_day_close":466.095001220703},{"option":"SPY270115P00220000","bid":0.81,"bid_size":198.0,"ask":0.83,"ask_size":198.0,"iv":0.5449,"open_interest":340.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":0.1173,"theta":-0.0091,"rho":-0.0443,"theo":0.816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-04T12:27:03","percent_change":0.0,"prev_day_close":0.810000002384186},{"option":"SPY270115C00225000","bid":461.5,"bid_size":20.0,"ask":466.23,"ask_size":1.0,"iv":0.5379,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1158,"theta":0.0,"rho":1.7844,"theo":464.2094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.330001831055},{"option":"SPY270115P00225000","bid":0.86,"bid_size":65.0,"ask":0.87,"ask_size":65.0,"iv":0.5387,"open_interest":500.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":0.1241,"theta":-0.0095,"rho":-0.0472,"theo":0.864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-09T13:09:09","percent_change":0.0,"prev_day_close":0.849999994039536},{"option":"SPY270115C00230000","bid":456.5,"bid_size":20.0,"ask":461.43,"ask_size":1.0,"iv":0.5319,"open_interest":0.0,"volume":4.0,"delta":0.9946,"gamma":0.0,"vega":0.1248,"theta":0.0,"rho":1.8226,"theo":459.4141,"change":4.83,"open":461.7,"high":461.93,"low":461.36,"tick":"down","last_trade_price":461.36,"last_trade_time":"2026-02-18T11:00:44","percent_change":1.05798,"prev_day_close":456.529998779297},{"option":"SPY270115P00230000","bid":0.91,"bid_size":65.0,"ask":0.92,"ask_size":202.0,"iv":0.5329,"open_interest":91.0,"volume":0.0,"delta":-0.0072,"gamma":0.0001,"vega":0.1312,"theta":-0.0099,"rho":-0.0501,"theo":0.9146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-17T09:55:19","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPY270115C00235000","bid":452.0,"bid_size":10.0,"ask":456.5,"ask_size":10.0,"iv":0.5239,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0001,"vega":0.1311,"theta":0.0,"rho":1.86,"theo":454.623,"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":451.730010986328},{"option":"SPY270115P00235000","bid":0.96,"bid_size":350.0,"ask":0.97,"ask_size":204.0,"iv":0.527,"open_interest":107.0,"volume":16.0,"delta":-0.0076,"gamma":0.0001,"vega":0.1388,"theta":-0.0104,"rho":-0.0534,"theo":0.9679,"change":0.01,"open":0.93,"high":0.96,"low":0.93,"tick":"no_change","last_trade_price":0.96,"last_trade_time":"2026-02-18T16:14:48","percent_change":1.05263,"prev_day_close":0.949999988079071},{"option":"SPY270115C00240000","bid":447.0,"bid_size":20.0,"ask":451.85,"ask_size":1.0,"iv":0.52,"open_interest":4.0,"volume":0.0,"delta":0.9937,"gamma":0.0001,"vega":0.1376,"theta":0.0,"rho":1.8972,"theo":449.8334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":440.19,"last_trade_time":"2025-10-08T15:15:28","percent_change":0.0,"prev_day_close":446.934997558594},{"option":"SPY270115P00240000","bid":1.01,"bid_size":419.0,"ask":1.02,"ask_size":3.0,"iv":0.5212,"open_interest":644.0,"volume":1.0,"delta":-0.0081,"gamma":0.0001,"vega":0.1463,"theta":-0.0108,"rho":-0.0565,"theo":1.022,"change":0.005,"open":1.01,"high":1.01,"low":1.01,"tick":"no_change","last_trade_price":1.01,"last_trade_time":"2026-02-18T16:00:53","percent_change":0.497513,"prev_day_close":1.00499999523163},{"option":"SPY270115C00245000","bid":442.13,"bid_size":1.0,"ask":447.0,"ask_size":20.0,"iv":0.5137,"open_interest":0.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.1441,"theta":0.0,"rho":1.9344,"theo":445.0451,"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":442.100006103516},{"option":"SPY270115P00245000","bid":1.06,"bid_size":208.0,"ask":1.08,"ask_size":208.0,"iv":0.5155,"open_interest":107.0,"volume":0.0,"delta":-0.0086,"gamma":0.0001,"vega":0.1539,"theta":-0.0113,"rho":-0.06,"theo":1.0797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.07,"last_trade_time":"2026-02-17T15:56:52","percent_change":0.0,"prev_day_close":1.06000000238419},{"option":"SPY270115C00250000","bid":437.5,"bid_size":20.0,"ask":442.28,"ask_size":1.0,"iv":0.5082,"open_interest":40.0,"volume":0.0,"delta":0.9927,"gamma":0.0001,"vega":0.1507,"theta":0.0,"rho":1.9715,"theo":440.2582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":431.13,"last_trade_time":"2026-02-05T15:49:03","percent_change":0.0,"prev_day_close":437.345001220703},{"option":"SPY270115P00250000","bid":1.12,"bid_size":210.0,"ask":1.14,"ask_size":210.0,"iv":0.5102,"open_interest":2865.0,"volume":0.0,"delta":-0.0091,"gamma":0.0001,"vega":0.1615,"theta":-0.0117,"rho":-0.0634,"theo":1.1374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-02-17T15:54:02","percent_change":0.0,"prev_day_close":1.12000000476837},{"option":"SPY270115C00255000","bid":432.55,"bid_size":1.0,"ask":437.49,"ask_size":1.0,"iv":0.5026,"open_interest":2.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.1573,"theta":0.0,"rho":2.0086,"theo":435.4726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":425.25,"last_trade_time":"2025-11-25T15:01:06","percent_change":0.0,"prev_day_close":432.559997558594},{"option":"SPY270115P00255000","bid":1.18,"bid_size":212.0,"ask":1.2,"ask_size":212.0,"iv":0.5048,"open_interest":298.0,"volume":0.0,"delta":-0.0096,"gamma":0.0001,"vega":0.1695,"theta":-0.0122,"rho":-0.067,"theo":1.1976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.26,"last_trade_time":"2026-02-17T09:30:00","percent_change":0.0,"prev_day_close":1.18000000715256},{"option":"SPY270115C00260000","bid":428.0,"bid_size":20.0,"ask":432.71,"ask_size":1.0,"iv":0.4976,"open_interest":12.0,"volume":0.0,"delta":0.9917,"gamma":0.0001,"vega":0.1644,"theta":0.0,"rho":2.0456,"theo":430.6882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":395.84,"last_trade_time":"2025-09-08T10:26:21","percent_change":0.0,"prev_day_close":427.769989013672},{"option":"SPY270115P00260000","bid":1.24,"bid_size":214.0,"ask":1.26,"ask_size":214.0,"iv":0.4994,"open_interest":385.0,"volume":0.0,"delta":-0.0101,"gamma":0.0001,"vega":0.1778,"theta":-0.0127,"rho":-0.0707,"theo":1.2589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.17,"last_trade_time":"2026-02-10T09:35:01","percent_change":0.0,"prev_day_close":1.24000000953674},{"option":"SPY270115C00265000","bid":423.0,"bid_size":20.0,"ask":427.93,"ask_size":1.0,"iv":0.4919,"open_interest":2.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.1762,"theta":0.0,"rho":2.0826,"theo":425.9049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":427.58,"last_trade_time":"2026-01-02T10:03:32","percent_change":0.0,"prev_day_close":422.989990234375},{"option":"SPY270115P00265000","bid":1.3,"bid_size":216.0,"ask":1.32,"ask_size":216.0,"iv":0.4941,"open_interest":235.0,"volume":0.0,"delta":-0.0107,"gamma":0.0001,"vega":0.1867,"theta":-0.0132,"rho":-0.0746,"theo":1.3227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.21,"last_trade_time":"2026-01-05T12:41:32","percent_change":0.0,"prev_day_close":1.29999995231628},{"option":"SPY270115C00270000","bid":418.5,"bid_size":10.0,"ask":423.0,"ask_size":10.0,"iv":0.4863,"open_interest":5.0,"volume":0.0,"delta":0.9906,"gamma":0.0001,"vega":0.1886,"theta":0.0,"rho":2.1197,"theo":421.1227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":376.33,"last_trade_time":"2025-08-20T09:50:29","percent_change":0.0,"prev_day_close":418.200012207031},{"option":"SPY270115P00270000","bid":1.37,"bid_size":218.0,"ask":1.39,"ask_size":218.0,"iv":0.489,"open_interest":2171.0,"volume":10.0,"delta":-0.0113,"gamma":0.0001,"vega":0.1958,"theta":-0.0136,"rho":-0.0787,"theo":1.3886,"change":-0.01,"open":1.35,"high":1.36,"low":1.35,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-18T09:44:46","percent_change":-0.729927,"prev_day_close":1.37000000476837},{"option":"SPY270115C00275000","bid":413.5,"bid_size":20.0,"ask":418.37,"ask_size":1.0,"iv":0.4817,"open_interest":8.0,"volume":0.0,"delta":0.99,"gamma":0.0001,"vega":0.1969,"theta":0.0,"rho":2.1574,"theo":416.3462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":423.48,"last_trade_time":"2026-01-16T10:28:18","percent_change":0.0,"prev_day_close":413.419998168945},{"option":"SPY270115P00275000","bid":1.44,"bid_size":220.0,"ask":1.46,"ask_size":220.0,"iv":0.4837,"open_interest":218.0,"volume":0.0,"delta":-0.0119,"gamma":0.0001,"vega":0.2052,"theta":-0.0141,"rho":-0.0829,"theo":1.4549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.48,"last_trade_time":"2026-02-12T15:11:12","percent_change":0.0,"prev_day_close":1.43999999761581},{"option":"SPY270115C00280000","bid":408.66,"bid_size":1.0,"ask":413.5,"ask_size":20.0,"iv":0.4763,"open_interest":54.0,"volume":0.0,"delta":0.9894,"gamma":0.0001,"vega":0.2053,"theta":0.0,"rho":2.1936,"theo":411.5713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":418.74,"last_trade_time":"2026-01-16T10:28:33","percent_change":0.0,"prev_day_close":408.600006103516},{"option":"SPY270115P00280000","bid":1.51,"bid_size":72.0,"ask":1.53,"ask_size":224.0,"iv":0.4788,"open_interest":100.0,"volume":0.0,"delta":-0.0125,"gamma":0.0001,"vega":0.2148,"theta":-0.0146,"rho":-0.0871,"theo":1.5229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-17T16:08:58","percent_change":0.0,"prev_day_close":1.5},{"option":"SPY270115C00285000","bid":404.0,"bid_size":20.0,"ask":408.82,"ask_size":1.0,"iv":0.471,"open_interest":150.0,"volume":0.0,"delta":0.9887,"gamma":0.0001,"vega":0.2139,"theta":0.0,"rho":2.2298,"theo":406.7979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":406.97,"last_trade_time":"2026-02-04T11:55:20","percent_change":0.0,"prev_day_close":403.855010986328},{"option":"SPY270115P00285000","bid":1.58,"bid_size":226.0,"ask":1.6,"ask_size":426.0,"iv":0.4735,"open_interest":1442.0,"volume":0.0,"delta":-0.0132,"gamma":0.0001,"vega":0.2248,"theta":-0.0151,"rho":-0.0917,"theo":1.5936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.72,"last_trade_time":"2026-02-17T09:55:24","percent_change":0.0,"prev_day_close":1.58000004291534},{"option":"SPY270115C00290000","bid":399.12,"bid_size":1.0,"ask":404.0,"ask_size":20.0,"iv":0.466,"open_interest":6.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.2225,"theta":0.0,"rho":2.2658,"theo":402.0259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":405.2,"last_trade_time":"2026-01-23T12:46:43","percent_change":0.0,"prev_day_close":399.074996948242},{"option":"SPY270115P00290000","bid":1.65,"bid_size":228.0,"ask":1.67,"ask_size":228.0,"iv":0.4683,"open_interest":41.0,"volume":0.0,"delta":-0.0139,"gamma":0.0001,"vega":0.2348,"theta":-0.0156,"rho":-0.0963,"theo":1.6677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.52,"last_trade_time":"2026-02-09T10:56:24","percent_change":0.0,"prev_day_close":1.64999997615814},{"option":"SPY270115C00295000","bid":394.5,"bid_size":20.0,"ask":399.29,"ask_size":1.0,"iv":0.4606,"open_interest":23.0,"volume":0.0,"delta":0.9874,"gamma":0.0001,"vega":0.2313,"theta":0.0,"rho":2.3017,"theo":397.2554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":398.0,"last_trade_time":"2025-10-27T12:43:38","percent_change":0.0,"prev_day_close":394.320007324219},{"option":"SPY270115P00295000","bid":1.73,"bid_size":232.0,"ask":1.75,"ask_size":232.0,"iv":0.4633,"open_interest":75.0,"volume":0.0,"delta":-0.0146,"gamma":0.0001,"vega":0.2445,"theta":-0.0161,"rho":-0.1012,"theo":1.7425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.61,"last_trade_time":"2026-02-04T10:24:30","percent_change":0.0,"prev_day_close":1.73000001907349},{"option":"SPY270115C00300000","bid":389.58,"bid_size":1.0,"ask":394.5,"ask_size":20.0,"iv":0.4556,"open_interest":189.0,"volume":0.0,"delta":0.9867,"gamma":0.0001,"vega":0.2401,"theta":0.0,"rho":2.3375,"theo":392.4864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":391.5,"last_trade_time":"2026-02-13T12:03:19","percent_change":0.0,"prev_day_close":389.549987792969},{"option":"SPY270115P00300000","bid":1.8,"bid_size":429.0,"ask":1.82,"ask_size":429.0,"iv":0.4581,"open_interest":4595.0,"volume":7.0,"delta":-0.0153,"gamma":0.0001,"vega":0.2546,"theta":-0.0167,"rho":-0.106,"theo":1.8193,"change":0.015,"open":1.74,"high":1.82,"low":1.73,"tick":"up","last_trade_price":1.82,"last_trade_time":"2026-02-18T16:05:21","percent_change":0.831025,"prev_day_close":1.80500000715256},{"option":"SPY270115C00305000","bid":385.0,"bid_size":20.0,"ask":389.76,"ask_size":1.0,"iv":0.451,"open_interest":17.0,"volume":0.0,"delta":0.9859,"gamma":0.0001,"vega":0.25,"theta":0.0,"rho":2.3732,"theo":387.7188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":396.83,"last_trade_time":"2026-01-09T12:08:50","percent_change":0.0,"prev_day_close":384.774993896484},{"option":"SPY270115P00305000","bid":1.88,"bid_size":236.0,"ask":1.9,"ask_size":76.0,"iv":0.4532,"open_interest":51.0,"volume":0.0,"delta":-0.0161,"gamma":0.0001,"vega":0.2651,"theta":-0.0172,"rho":-0.111,"theo":1.8978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.04,"last_trade_time":"2026-02-17T10:18:14","percent_change":0.0,"prev_day_close":1.88499999046326},{"option":"SPY270115C00310000","bid":380.06,"bid_size":1.0,"ask":384.99,"ask_size":1.0,"iv":0.446,"open_interest":3.0,"volume":0.0,"delta":0.9852,"gamma":0.0001,"vega":0.2643,"theta":0.0,"rho":2.4089,"theo":382.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":391.1,"last_trade_time":"2026-01-09T11:29:03","percent_change":0.0,"prev_day_close":380.010009765625},{"option":"SPY270115P00310000","bid":1.97,"bid_size":78.0,"ask":1.99,"ask_size":240.0,"iv":0.4486,"open_interest":207.0,"volume":4.0,"delta":-0.0168,"gamma":0.0001,"vega":0.2759,"theta":-0.0177,"rho":-0.1162,"theo":1.9762,"change":-0.02,"open":1.95,"high":1.95,"low":1.95,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T09:30:24","percent_change":-1.01523,"prev_day_close":1.97000002861023},{"option":"SPY270115C00315000","bid":375.5,"bid_size":20.0,"ask":380.23,"ask_size":1.0,"iv":0.4413,"open_interest":3.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.2792,"theta":0.0,"rho":2.4445,"theo":378.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":366.36,"last_trade_time":"2025-11-06T12:44:52","percent_change":0.0,"prev_day_close":375.244995117188},{"option":"SPY270115P00315000","bid":2.05,"bid_size":242.0,"ask":2.07,"ask_size":242.0,"iv":0.4436,"open_interest":156.0,"volume":0.0,"delta":-0.0176,"gamma":0.0001,"vega":0.2873,"theta":-0.0182,"rho":-0.1216,"theo":2.0586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.91,"last_trade_time":"2026-02-12T09:32:43","percent_change":0.0,"prev_day_close":2.04999995231628},{"option":"SPY270115C00320000","bid":370.54,"bid_size":1.0,"ask":375.48,"ask_size":1.0,"iv":0.4362,"open_interest":77.0,"volume":0.0,"delta":0.9836,"gamma":0.0001,"vega":0.2904,"theta":0.0,"rho":2.4827,"theo":373.4288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":371.9,"last_trade_time":"2026-02-04T12:33:21","percent_change":0.0,"prev_day_close":370.489990234375},{"option":"SPY270115P00320000","bid":2.14,"bid_size":79.0,"ask":2.16,"ask_size":246.0,"iv":0.4388,"open_interest":3143.0,"volume":0.0,"delta":-0.0185,"gamma":0.0002,"vega":0.2992,"theta":-0.0188,"rho":-0.1273,"theo":2.1427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-11T14:56:50","percent_change":0.0,"prev_day_close":2.14000010490417},{"option":"SPY270115C00325000","bid":366.0,"bid_size":10.0,"ask":370.5,"ask_size":10.0,"iv":0.4306,"open_interest":18.0,"volume":0.0,"delta":0.9827,"gamma":0.0002,"vega":0.3011,"theta":0.0,"rho":2.5175,"theo":368.6722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":371.5,"last_trade_time":"2025-12-11T13:31:01","percent_change":0.0,"prev_day_close":365.730010986328},{"option":"SPY270115P00325000","bid":2.22,"bid_size":433.0,"ask":2.24,"ask_size":433.0,"iv":0.4337,"open_interest":2440.0,"volume":0.0,"delta":-0.0194,"gamma":0.0002,"vega":0.3117,"theta":-0.0193,"rho":-0.133,"theo":2.2317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.03,"last_trade_time":"2026-02-09T10:58:03","percent_change":0.0,"prev_day_close":2.23000001907349},{"option":"SPY270115C00330000","bid":361.03,"bid_size":1.0,"ask":365.97,"ask_size":1.0,"iv":0.4267,"open_interest":66.0,"volume":0.0,"delta":0.9818,"gamma":0.0002,"vega":0.3122,"theta":0.0,"rho":2.5522,"theo":363.9176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":373.02,"last_trade_time":"2026-02-02T10:21:16","percent_change":0.0,"prev_day_close":360.970001220703},{"option":"SPY270115P00330000","bid":2.31,"bid_size":252.0,"ask":2.33,"ask_size":81.0,"iv":0.4289,"open_interest":464.0,"volume":0.0,"delta":-0.0203,"gamma":0.0002,"vega":0.3241,"theta":-0.0198,"rho":-0.1391,"theo":2.321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.4,"last_trade_time":"2026-02-17T11:46:06","percent_change":0.0,"prev_day_close":2.3199999332428},{"option":"SPY270115C00335000","bid":356.5,"bid_size":10.0,"ask":361.0,"ask_size":10.0,"iv":0.4213,"open_interest":11.0,"volume":0.0,"delta":0.9809,"gamma":0.0002,"vega":0.3234,"theta":0.0,"rho":2.5866,"theo":359.1649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.29,"last_trade_time":"2026-01-20T11:58:15","percent_change":0.0,"prev_day_close":356.220001220703},{"option":"SPY270115P00335000","bid":2.4,"bid_size":254.0,"ask":2.43,"ask_size":254.0,"iv":0.4242,"open_interest":403.0,"volume":3.0,"delta":-0.0212,"gamma":0.0002,"vega":0.3373,"theta":-0.0204,"rho":-0.1457,"theo":2.4124,"change":-0.04,"open":2.37,"high":2.37,"low":2.37,"tick":"up","last_trade_price":2.37,"last_trade_time":"2026-02-18T09:57:19","percent_change":-1.65975,"prev_day_close":2.41000008583069},{"option":"SPY270115C00340000","bid":351.53,"bid_size":1.0,"ask":356.46,"ask_size":1.0,"iv":0.4171,"open_interest":26.0,"volume":0.0,"delta":0.98,"gamma":0.0002,"vega":0.3349,"theta":0.0,"rho":2.6209,"theo":354.4143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":348.0,"last_trade_time":"2026-01-21T09:30:01","percent_change":0.0,"prev_day_close":351.459991455078},{"option":"SPY270115P00340000","bid":2.5,"bid_size":252.0,"ask":2.52,"ask_size":252.0,"iv":0.4195,"open_interest":1175.0,"volume":0.0,"delta":-0.0222,"gamma":0.0002,"vega":0.3499,"theta":-0.0209,"rho":-0.1518,"theo":2.5044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.48,"last_trade_time":"2026-02-13T11:45:12","percent_change":0.0,"prev_day_close":2.50499999523163},{"option":"SPY270115C00345000","bid":347.0,"bid_size":10.0,"ask":351.5,"ask_size":10.0,"iv":0.412,"open_interest":9.0,"volume":0.0,"delta":0.979,"gamma":0.0002,"vega":0.3465,"theta":0.0,"rho":2.655,"theo":349.6659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":347.0,"last_trade_time":"2026-02-17T13:40:38","percent_change":0.0,"prev_day_close":346.729995727539},{"option":"SPY270115P00345000","bid":2.6,"bid_size":81.0,"ask":2.62,"ask_size":252.0,"iv":0.4149,"open_interest":460.0,"volume":2.0,"delta":-0.0232,"gamma":0.0002,"vega":0.3629,"theta":-0.0215,"rho":-0.1589,"theo":2.6036,"change":-0.055,"open":2.55,"high":2.55,"low":2.55,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-18T12:03:44","percent_change":-2.11132,"prev_day_close":2.6049998998642},{"option":"SPY270115C00350000","bid":342.04,"bid_size":1.0,"ask":346.97,"ask_size":1.0,"iv":0.4077,"open_interest":71.0,"volume":0.0,"delta":0.978,"gamma":0.0002,"vega":0.3583,"theta":0.0,"rho":2.6889,"theo":344.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.75,"last_trade_time":"2026-02-09T10:04:39","percent_change":0.0,"prev_day_close":341.970001220703},{"option":"SPY270115P00350000","bid":2.7,"bid_size":81.0,"ask":2.72,"ask_size":252.0,"iv":0.4101,"open_interest":3349.0,"volume":3.0,"delta":-0.0242,"gamma":0.0002,"vega":0.376,"theta":-0.0221,"rho":-0.1655,"theo":2.7045,"change":0.015,"open":2.59,"high":2.72,"low":2.59,"tick":"up","last_trade_price":2.72,"last_trade_time":"2026-02-18T16:05:36","percent_change":0.554527,"prev_day_close":2.70500004291534},{"option":"SPY270115C00355000","bid":337.5,"bid_size":20.0,"ask":342.23,"ask_size":1.0,"iv":0.403,"open_interest":10.0,"volume":0.0,"delta":0.9769,"gamma":0.0002,"vega":0.3749,"theta":0.0,"rho":2.7227,"theo":340.176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":350.1,"last_trade_time":"2026-01-12T11:16:21","percent_change":0.0,"prev_day_close":337.220001220703},{"option":"SPY270115P00355000","bid":2.8,"bid_size":252.0,"ask":2.82,"ask_size":252.0,"iv":0.4054,"open_interest":76.0,"volume":0.0,"delta":-0.0253,"gamma":0.0002,"vega":0.3891,"theta":-0.0226,"rho":-0.1722,"theo":2.8025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-05T15:56:03","percent_change":0.0,"prev_day_close":2.80499994754791},{"option":"SPY270115C00360000","bid":332.56,"bid_size":1.0,"ask":337.49,"ask_size":1.0,"iv":0.3985,"open_interest":24.0,"volume":0.0,"delta":0.9758,"gamma":0.0002,"vega":0.393,"theta":0.0,"rho":2.7564,"theo":335.4347,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":336.1,"last_trade_time":"2026-02-06T09:53:06","percent_change":0.0,"prev_day_close":332.480010986328},{"option":"SPY270115P00360000","bid":2.9,"bid_size":252.0,"ask":2.93,"ask_size":252.0,"iv":0.4008,"open_interest":364.0,"volume":0.0,"delta":-0.0264,"gamma":0.0002,"vega":0.4036,"theta":-0.0232,"rho":-0.1797,"theo":2.9124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.73,"last_trade_time":"2026-02-11T15:19:20","percent_change":0.0,"prev_day_close":2.91500008106232},{"option":"SPY270115C00365000","bid":328.0,"bid_size":20.0,"ask":332.76,"ask_size":1.0,"iv":0.394,"open_interest":11.0,"volume":0.0,"delta":0.9747,"gamma":0.0002,"vega":0.4095,"theta":0.0,"rho":2.7953,"theo":330.6982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":320.04,"last_trade_time":"2025-10-20T12:21:39","percent_change":0.0,"prev_day_close":327.75},{"option":"SPY270115P00365000","bid":3.01,"bid_size":252.0,"ask":3.04,"ask_size":252.0,"iv":0.3962,"open_interest":68.0,"volume":0.0,"delta":-0.0276,"gamma":0.0002,"vega":0.4184,"theta":-0.0238,"rho":-0.1874,"theo":3.0217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.92,"last_trade_time":"2026-02-03T15:22:02","percent_change":0.0,"prev_day_close":3.02499997615814},{"option":"SPY270115C00370000","bid":323.09,"bid_size":1.0,"ask":328.0,"ask_size":20.0,"iv":0.3896,"open_interest":110.0,"volume":3.0,"delta":0.9735,"gamma":0.0002,"vega":0.4234,"theta":0.0,"rho":2.8279,"theo":325.9677,"change":1.99,"open":327.3,"high":327.3,"low":325.0,"tick":"down","last_trade_price":325.0,"last_trade_time":"2026-02-18T14:43:34","percent_change":0.616077,"prev_day_close":323.010009765625},{"option":"SPY270115P00370000","bid":3.12,"bid_size":252.0,"ask":3.15,"ask_size":252.0,"iv":0.3918,"open_interest":612.0,"volume":0.0,"delta":-0.0288,"gamma":0.0003,"vega":0.4341,"theta":-0.0244,"rho":-0.1952,"theo":3.1334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.37,"last_trade_time":"2026-02-17T10:52:16","percent_change":0.0,"prev_day_close":3.13499999046326},{"option":"SPY270115C00375000","bid":318.5,"bid_size":20.0,"ask":323.3,"ask_size":1.0,"iv":0.3851,"open_interest":47.0,"volume":0.0,"delta":0.9723,"gamma":0.0003,"vega":0.4377,"theta":0.0,"rho":2.8604,"theo":321.2405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":317.02,"last_trade_time":"2026-02-13T10:09:01","percent_change":0.0,"prev_day_close":318.279998779297},{"option":"SPY270115P00375000","bid":3.24,"bid_size":252.0,"ask":3.26,"ask_size":81.0,"iv":0.3873,"open_interest":169.0,"volume":0.0,"delta":-0.03,"gamma":0.0003,"vega":0.4497,"theta":-0.025,"rho":-0.2032,"theo":3.2462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.53,"last_trade_time":"2026-02-17T10:16:11","percent_change":0.0,"prev_day_close":3.25499999523163},{"option":"SPY270115C00380000","bid":313.64,"bid_size":1.0,"ask":318.5,"ask_size":20.0,"iv":0.3806,"open_interest":84.0,"volume":0.0,"delta":0.971,"gamma":0.0003,"vega":0.4524,"theta":0.0,"rho":2.8925,"theo":316.5168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":315.0,"last_trade_time":"2026-02-13T13:06:38","percent_change":0.0,"prev_day_close":313.559997558594},{"option":"SPY270115P00380000","bid":3.36,"bid_size":250.0,"ask":3.38,"ask_size":81.0,"iv":0.3828,"open_interest":373.0,"volume":2.0,"delta":-0.0313,"gamma":0.0003,"vega":0.4663,"theta":-0.0256,"rho":-0.2122,"theo":3.3665,"change":0.035,"open":3.41,"high":3.41,"low":3.41,"tick":"up","last_trade_price":3.41,"last_trade_time":"2026-02-18T14:36:24","percent_change":1.03704,"prev_day_close":3.375},{"option":"SPY270115C00385000","bid":309.0,"bid_size":20.0,"ask":313.85,"ask_size":1.0,"iv":0.3763,"open_interest":20.0,"volume":0.0,"delta":0.9696,"gamma":0.0003,"vega":0.4674,"theta":0.0,"rho":2.9244,"theo":311.7968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":312.87,"last_trade_time":"2025-12-11T09:45:53","percent_change":0.0,"prev_day_close":308.839996337891},{"option":"SPY270115P00385000","bid":3.48,"bid_size":250.0,"ask":3.51,"ask_size":250.0,"iv":0.3785,"open_interest":75.0,"volume":0.0,"delta":-0.0327,"gamma":0.0003,"vega":0.4833,"theta":-0.0262,"rho":-0.2207,"theo":3.4911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.32,"last_trade_time":"2026-02-06T15:15:30","percent_change":0.0,"prev_day_close":3.50499999523163},{"option":"SPY270115C00390000","bid":304.5,"bid_size":10.0,"ask":309.0,"ask_size":10.0,"iv":0.372,"open_interest":15.0,"volume":0.0,"delta":0.9683,"gamma":0.0003,"vega":0.4828,"theta":0.0,"rho":2.9559,"theo":307.0808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":305.07,"last_trade_time":"2025-12-31T16:00:06","percent_change":0.0,"prev_day_close":304.119995117188},{"option":"SPY270115P00390000","bid":3.61,"bid_size":250.0,"ask":3.64,"ask_size":250.0,"iv":0.3742,"open_interest":491.0,"volume":0.0,"delta":-0.0341,"gamma":0.0003,"vega":0.5011,"theta":-0.0268,"rho":-0.2304,"theo":3.6227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.77,"last_trade_time":"2026-02-17T12:22:39","percent_change":0.0,"prev_day_close":3.63499999046326},{"option":"SPY270115C00395000","bid":299.5,"bid_size":20.0,"ask":304.43,"ask_size":1.0,"iv":0.3678,"open_interest":10.0,"volume":0.0,"delta":0.9668,"gamma":0.0003,"vega":0.4986,"theta":0.0,"rho":2.9871,"theo":302.369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":303.4,"last_trade_time":"2025-12-31T13:11:35","percent_change":0.0,"prev_day_close":299.410003662109},{"option":"SPY270115P00395000","bid":3.75,"bid_size":82.0,"ask":3.77,"ask_size":82.0,"iv":0.3698,"open_interest":107.0,"volume":10.0,"delta":-0.0356,"gamma":0.0003,"vega":0.5182,"theta":-0.0275,"rho":-0.2395,"theo":3.7549,"change":0.055,"open":3.82,"high":3.83,"low":3.82,"tick":"no_change","last_trade_price":3.83,"last_trade_time":"2026-02-18T15:30:23","percent_change":1.45695,"prev_day_close":3.77499997615814},{"option":"SPY270115C00400000","bid":295.0,"bid_size":20.0,"ask":299.72,"ask_size":1.0,"iv":0.3636,"open_interest":439.0,"volume":0.0,"delta":0.9653,"gamma":0.0003,"vega":0.5184,"theta":0.0,"rho":3.018,"theo":297.6617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":292.48,"last_trade_time":"2026-02-13T15:55:40","percent_change":0.0,"prev_day_close":294.705001831055},{"option":"SPY270115P00400000","bid":3.89,"bid_size":82.0,"ask":3.91,"ask_size":82.0,"iv":0.3656,"open_interest":10699.0,"volume":23.0,"delta":-0.0371,"gamma":0.0003,"vega":0.5354,"theta":-0.0281,"rho":-0.2502,"theo":3.8948,"change":-0.045,"open":3.77,"high":3.9,"low":3.77,"tick":"down","last_trade_price":3.87,"last_trade_time":"2026-02-18T15:56:21","percent_change":-1.14943,"prev_day_close":3.91500008106232},{"option":"SPY270115C00405000","bid":290.09,"bid_size":1.0,"ask":295.0,"ask_size":20.0,"iv":0.3595,"open_interest":45.0,"volume":0.0,"delta":0.9638,"gamma":0.0004,"vega":0.5412,"theta":0.0,"rho":3.0485,"theo":292.9592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":292.0,"last_trade_time":"2025-12-08T15:11:20","percent_change":0.0,"prev_day_close":290.005004882812},{"option":"SPY270115P00405000","bid":4.03,"bid_size":260.0,"ask":4.06,"ask_size":260.0,"iv":0.3614,"open_interest":202.0,"volume":10.0,"delta":-0.0387,"gamma":0.0004,"vega":0.5538,"theta":-0.0288,"rho":-0.2601,"theo":4.0442,"change":0.065,"open":4.12,"high":4.13,"low":4.12,"tick":"no_change","last_trade_price":4.13,"last_trade_time":"2026-02-18T15:30:23","percent_change":1.59901,"prev_day_close":4.06500005722046},{"option":"SPY270115C00410000","bid":285.5,"bid_size":20.0,"ask":290.33,"ask_size":1.0,"iv":0.3554,"open_interest":96.0,"volume":0.0,"delta":0.9621,"gamma":0.0004,"vega":0.5631,"theta":0.0,"rho":3.0876,"theo":288.2635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.22,"last_trade_time":"2026-02-12T10:32:17","percent_change":0.0,"prev_day_close":285.315002441406},{"option":"SPY270115P00410000","bid":4.18,"bid_size":385.0,"ask":4.21,"ask_size":385.0,"iv":0.3574,"open_interest":6877.0,"volume":1.0,"delta":-0.0404,"gamma":0.0004,"vega":0.5721,"theta":-0.0294,"rho":-0.2704,"theo":4.1886,"change":-0.15,"open":4.07,"high":4.07,"low":4.07,"tick":"down","last_trade_price":4.07,"last_trade_time":"2026-02-18T10:27:10","percent_change":-3.5545,"prev_day_close":4.21999979019165},{"option":"SPY270115C00415000","bid":281.53,"bid_size":356.0,"ask":285.41,"ask_size":356.0,"iv":0.3513,"open_interest":72.0,"volume":0.0,"delta":0.9604,"gamma":0.0004,"vega":0.5818,"theta":0.0,"rho":3.1167,"theo":283.5773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.23,"last_trade_time":"2026-02-11T10:34:02","percent_change":0.0,"prev_day_close":280.625},{"option":"SPY270115P00415000","bid":4.34,"bid_size":374.0,"ask":4.37,"ask_size":374.0,"iv":0.3532,"open_interest":877.0,"volume":1.0,"delta":-0.0421,"gamma":0.0004,"vega":0.5923,"theta":-0.0301,"rho":-0.2818,"theo":4.3469,"change":-0.07,"open":4.31,"high":4.31,"low":4.31,"tick":"up","last_trade_price":4.31,"last_trade_time":"2026-02-18T09:41:31","percent_change":-1.59818,"prev_day_close":4.38000011444092},{"option":"SPY270115C00420000","bid":276.85,"bid_size":357.0,"ask":280.73,"ask_size":357.0,"iv":0.3474,"open_interest":43.0,"volume":0.0,"delta":0.9586,"gamma":0.0004,"vega":0.6008,"theta":-0.0001,"rho":3.1454,"theo":278.8973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":290.0,"last_trade_time":"2026-01-27T14:30:09","percent_change":0.0,"prev_day_close":275.950012207031},{"option":"SPY270115P00420000","bid":4.5,"bid_size":374.0,"ask":4.53,"ask_size":365.0,"iv":0.3492,"open_interest":776.0,"volume":0.0,"delta":-0.0439,"gamma":0.0004,"vega":0.6138,"theta":-0.0308,"rho":-0.2937,"theo":4.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.99,"last_trade_time":"2026-02-17T10:35:42","percent_change":0.0,"prev_day_close":4.55000019073486},{"option":"SPY270115C00425000","bid":272.17,"bid_size":359.0,"ask":276.05,"ask_size":359.0,"iv":0.3433,"open_interest":72.0,"volume":0.0,"delta":0.9567,"gamma":0.0004,"vega":0.6204,"theta":-0.0014,"rho":3.1737,"theo":274.2238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":273.54,"last_trade_time":"2026-02-04T14:17:38","percent_change":0.0,"prev_day_close":271.279998779297},{"option":"SPY270115P00425000","bid":4.67,"bid_size":258.0,"ask":4.7,"ask_size":81.0,"iv":0.3452,"open_interest":2543.0,"volume":0.0,"delta":-0.0458,"gamma":0.0004,"vega":0.6354,"theta":-0.0316,"rho":-0.3058,"theo":4.6805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-06T13:40:00","percent_change":0.0,"prev_day_close":4.72499990463257},{"option":"SPY270115C00430000","bid":267.5,"bid_size":360.0,"ask":271.38,"ask_size":360.0,"iv":0.3394,"open_interest":14.0,"volume":0.0,"delta":0.9547,"gamma":0.0004,"vega":0.6404,"theta":-0.0026,"rho":3.2016,"theo":269.5571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.61,"last_trade_time":"2025-11-21T12:04:13","percent_change":0.0,"prev_day_close":266.615005493164},{"option":"SPY270115P00430000","bid":4.85,"bid_size":360.0,"ask":4.88,"ask_size":81.0,"iv":0.3414,"open_interest":1331.0,"volume":0.0,"delta":-0.0478,"gamma":0.0004,"vega":0.6581,"theta":-0.0323,"rho":-0.3192,"theo":4.8591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.94,"last_trade_time":"2026-02-17T15:59:13","percent_change":0.0,"prev_day_close":4.90999984741211},{"option":"SPY270115C00435000","bid":262.84,"bid_size":361.0,"ask":266.72,"ask_size":361.0,"iv":0.3356,"open_interest":33.0,"volume":0.0,"delta":0.9527,"gamma":0.0005,"vega":0.6611,"theta":-0.0039,"rho":3.2289,"theo":264.8976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":263.21,"last_trade_time":"2026-01-20T10:42:45","percent_change":0.0,"prev_day_close":261.959991455078},{"option":"SPY270115P00435000","bid":5.04,"bid_size":258.0,"ask":5.07,"ask_size":258.0,"iv":0.3375,"open_interest":370.0,"volume":0.0,"delta":-0.0499,"gamma":0.0005,"vega":0.6814,"theta":-0.0331,"rho":-0.3322,"theo":5.0457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.25,"last_trade_time":"2026-02-13T15:06:18","percent_change":0.0,"prev_day_close":5.09999990463257},{"option":"SPY270115C00440000","bid":258.19,"bid_size":363.0,"ask":262.07,"ask_size":363.0,"iv":0.3319,"open_interest":84.0,"volume":0.0,"delta":0.9505,"gamma":0.0005,"vega":0.6833,"theta":-0.0052,"rho":3.2557,"theo":260.2458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":255.88,"last_trade_time":"2026-02-05T09:36:34","percent_change":0.0,"prev_day_close":257.309997558594},{"option":"SPY270115P00440000","bid":5.23,"bid_size":258.0,"ask":5.27,"ask_size":258.0,"iv":0.3337,"open_interest":2481.0,"volume":0.0,"delta":-0.0522,"gamma":0.0005,"vega":0.7054,"theta":-0.0339,"rho":-0.3471,"theo":5.246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.62,"last_trade_time":"2026-02-13T15:32:21","percent_change":0.0,"prev_day_close":5.3050000667572},{"option":"SPY270115C00445000","bid":253.54,"bid_size":365.0,"ask":257.42,"ask_size":365.0,"iv":0.3281,"open_interest":24.0,"volume":0.0,"delta":0.9483,"gamma":0.0005,"vega":0.7116,"theta":-0.0065,"rho":3.2819,"theo":255.602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":252.27,"last_trade_time":"2026-02-17T11:19:13","percent_change":0.0,"prev_day_close":252.669998168945},{"option":"SPY270115P00445000","bid":5.44,"bid_size":258.0,"ask":5.47,"ask_size":81.0,"iv":0.33,"open_interest":748.0,"volume":2.0,"delta":-0.0544,"gamma":0.0005,"vega":0.7286,"theta":-0.0346,"rho":-0.3613,"theo":5.4482,"change":0.05,"open":5.46,"high":5.57,"low":5.46,"tick":"up","last_trade_price":5.57,"last_trade_time":"2026-02-18T15:29:56","percent_change":0.905797,"prev_day_close":5.51999998092651},{"option":"SPY270115C00450000","bid":248.9,"bid_size":367.0,"ask":252.78,"ask_size":367.0,"iv":0.3244,"open_interest":157.0,"volume":0.0,"delta":0.946,"gamma":0.0005,"vega":0.7408,"theta":-0.0078,"rho":3.3208,"theo":250.9673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.77,"last_trade_time":"2026-02-12T11:51:52","percent_change":0.0,"prev_day_close":248.040000915527},{"option":"SPY270115P00450000","bid":5.65,"bid_size":256.0,"ask":5.69,"ask_size":256.0,"iv":0.3262,"open_interest":7541.0,"volume":7.0,"delta":-0.0569,"gamma":0.0005,"vega":0.7522,"theta":-0.0355,"rho":-0.3766,"theo":5.6659,"change":-0.24,"open":5.52,"high":5.52,"low":5.46,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-18T12:37:28","percent_change":-4.18118,"prev_day_close":5.74000000953674},{"option":"SPY270115C00455000","bid":244.28,"bid_size":369.0,"ask":248.16,"ask_size":369.0,"iv":0.3208,"open_interest":33.0,"volume":0.0,"delta":0.9435,"gamma":0.0006,"vega":0.7655,"theta":-0.0092,"rho":3.3447,"theo":246.3473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":254.37,"last_trade_time":"2026-02-10T12:09:52","percent_change":0.0,"prev_day_close":243.419998168945},{"option":"SPY270115P00455000","bid":5.88,"bid_size":80.0,"ask":5.91,"ask_size":246.0,"iv":0.3226,"open_interest":443.0,"volume":1.0,"delta":-0.0593,"gamma":0.0006,"vega":0.7767,"theta":-0.0363,"rho":-0.3917,"theo":5.8853,"change":-0.23,"open":5.74,"high":5.74,"low":5.74,"tick":"up","last_trade_price":5.74,"last_trade_time":"2026-02-18T13:30:16","percent_change":-3.85259,"prev_day_close":5.96999979019165},{"option":"SPY270115C00460000","bid":239.66,"bid_size":371.0,"ask":243.55,"ask_size":371.0,"iv":0.3172,"open_interest":66.0,"volume":0.0,"delta":0.9409,"gamma":0.0006,"vega":0.7907,"theta":-0.0105,"rho":3.368,"theo":241.7375,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.78,"last_trade_time":"2026-01-27T10:28:53","percent_change":0.0,"prev_day_close":238.809997558594},{"option":"SPY270115P00460000","bid":6.11,"bid_size":256.0,"ask":6.15,"ask_size":256.0,"iv":0.3191,"open_interest":1397.0,"volume":0.0,"delta":-0.062,"gamma":0.0006,"vega":0.8042,"theta":-0.0372,"rho":-0.4087,"theo":6.1276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.12,"last_trade_time":"2026-02-17T14:48:00","percent_change":0.0,"prev_day_close":6.21000003814697},{"option":"SPY270115C00465000","bid":235.06,"bid_size":373.0,"ask":238.94,"ask_size":373.0,"iv":0.3137,"open_interest":54.0,"volume":0.0,"delta":0.9382,"gamma":0.0006,"vega":0.8163,"theta":-0.0119,"rho":3.3907,"theo":237.1382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":241.34,"last_trade_time":"2026-01-05T11:09:42","percent_change":0.0,"prev_day_close":234.215003967285},{"option":"SPY270115P00465000","bid":6.35,"bid_size":256.0,"ask":6.39,"ask_size":246.0,"iv":0.3155,"open_interest":2067.0,"volume":0.0,"delta":-0.0647,"gamma":0.0006,"vega":0.8323,"theta":-0.038,"rho":-0.4255,"theo":6.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.36,"last_trade_time":"2026-02-13T12:14:48","percent_change":0.0,"prev_day_close":6.46000003814697},{"option":"SPY270115C00470000","bid":230.47,"bid_size":375.0,"ask":234.35,"ask_size":375.0,"iv":0.3102,"open_interest":73.0,"volume":0.0,"delta":0.9354,"gamma":0.0006,"vega":0.8424,"theta":-0.0133,"rho":3.4128,"theo":232.5499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.0,"last_trade_time":"2026-02-12T12:57:30","percent_change":0.0,"prev_day_close":229.630004882812},{"option":"SPY270115P00470000","bid":6.61,"bid_size":256.0,"ask":6.65,"ask_size":246.0,"iv":0.312,"open_interest":1018.0,"volume":0.0,"delta":-0.0676,"gamma":0.0006,"vega":0.861,"theta":-0.0389,"rho":-0.4444,"theo":6.623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.4,"last_trade_time":"2026-02-17T10:32:04","percent_change":0.0,"prev_day_close":6.72499990463257},{"option":"SPY270115C00475000","bid":225.89,"bid_size":378.0,"ask":229.77,"ask_size":378.0,"iv":0.3068,"open_interest":61.0,"volume":0.0,"delta":0.9324,"gamma":0.0007,"vega":0.8692,"theta":-0.0147,"rho":3.4343,"theo":227.9729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":236.13,"last_trade_time":"2026-02-09T11:52:59","percent_change":0.0,"prev_day_close":225.055000305176},{"option":"SPY270115P00475000","bid":6.88,"bid_size":256.0,"ask":6.92,"ask_size":246.0,"iv":0.3086,"open_interest":797.0,"volume":5.0,"delta":-0.0706,"gamma":0.0007,"vega":0.8913,"theta":-0.0398,"rho":-0.4633,"theo":6.8934,"change":-0.345,"open":6.66,"high":6.66,"low":6.66,"tick":"no_change","last_trade_price":6.66,"last_trade_time":"2026-02-18T12:07:14","percent_change":-4.92506,"prev_day_close":7.00500011444092},{"option":"SPY270115C00480000","bid":221.32,"bid_size":381.0,"ask":225.2,"ask_size":381.0,"iv":0.3034,"open_interest":60.0,"volume":0.0,"delta":0.9293,"gamma":0.0007,"vega":0.9004,"theta":-0.0161,"rho":3.455,"theo":223.4076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":221.91,"last_trade_time":"2026-02-12T11:29:15","percent_change":0.0,"prev_day_close":220.495002746582},{"option":"SPY270115P00480000","bid":7.16,"bid_size":256.0,"ask":7.2,"ask_size":246.0,"iv":0.3051,"open_interest":4446.0,"volume":4.0,"delta":-0.0738,"gamma":0.0007,"vega":0.9223,"theta":-0.0407,"rho":-0.4818,"theo":7.177,"change":-0.15,"open":6.96,"high":7.15,"low":6.96,"tick":"up","last_trade_price":7.15,"last_trade_time":"2026-02-18T13:52:55","percent_change":-2.0548,"prev_day_close":7.30000019073486},{"option":"SPY270115C00485000","bid":216.76,"bid_size":384.0,"ask":220.64,"ask_size":384.0,"iv":0.3,"open_interest":68.0,"volume":0.0,"delta":0.9261,"gamma":0.0007,"vega":0.9358,"theta":-0.0176,"rho":3.4831,"theo":218.8546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":214.78,"last_trade_time":"2026-02-12T12:01:25","percent_change":0.0,"prev_day_close":215.949996948242},{"option":"SPY270115P00485000","bid":7.46,"bid_size":256.0,"ask":7.5,"ask_size":246.0,"iv":0.3018,"open_interest":641.0,"volume":0.0,"delta":-0.0771,"gamma":0.0007,"vega":0.9523,"theta":-0.0416,"rho":-0.5034,"theo":7.4756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.84,"last_trade_time":"2026-02-13T10:32:10","percent_change":0.0,"prev_day_close":7.60500001907349},{"option":"SPY270115C00490000","bid":212.22,"bid_size":387.0,"ask":216.11,"ask_size":387.0,"iv":0.2968,"open_interest":133.0,"volume":0.0,"delta":0.9227,"gamma":0.0008,"vega":0.9679,"theta":-0.019,"rho":3.5111,"theo":214.3196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":211.72,"last_trade_time":"2026-02-12T12:57:43","percent_change":0.0,"prev_day_close":211.419998168945},{"option":"SPY270115P00490000","bid":7.77,"bid_size":256.0,"ask":7.81,"ask_size":246.0,"iv":0.2985,"open_interest":1664.0,"volume":2.0,"delta":-0.0805,"gamma":0.0008,"vega":0.9821,"theta":-0.0426,"rho":-0.5265,"theo":7.7881,"change":-0.41,"open":7.51,"high":7.51,"low":7.51,"tick":"down","last_trade_price":7.51,"last_trade_time":"2026-02-18T11:10:19","percent_change":-5.17677,"prev_day_close":7.92000007629394},{"option":"SPY270115C00495000","bid":207.7,"bid_size":390.0,"ask":211.58,"ask_size":390.0,"iv":0.2936,"open_interest":30.0,"volume":0.0,"delta":0.9191,"gamma":0.0008,"vega":0.9995,"theta":-0.0205,"rho":3.5277,"theo":209.8,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":218.02,"last_trade_time":"2026-02-09T11:53:30","percent_change":0.0,"prev_day_close":206.905006408691},{"option":"SPY270115P00495000","bid":8.09,"bid_size":156.0,"ask":8.13,"ask_size":79.0,"iv":0.2952,"open_interest":576.0,"volume":20.0,"delta":-0.0842,"gamma":0.0008,"vega":1.0135,"theta":-0.0436,"rho":-0.5479,"theo":8.1146,"change":-0.425,"open":7.86,"high":7.86,"low":7.84,"tick":"down","last_trade_price":7.84,"last_trade_time":"2026-02-18T13:00:04","percent_change":-5.14216,"prev_day_close":8.2649998664856},{"option":"SPY270115C00500000","bid":203.19,"bid_size":393.0,"ask":207.07,"ask_size":393.0,"iv":0.2904,"open_interest":542.0,"volume":0.0,"delta":0.9154,"gamma":0.0008,"vega":1.0316,"theta":-0.022,"rho":3.5433,"theo":205.2953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.34,"last_trade_time":"2026-02-17T10:10:18","percent_change":0.0,"prev_day_close":202.405006408691},{"option":"SPY270115P00500000","bid":8.43,"bid_size":156.0,"ask":8.47,"ask_size":80.0,"iv":0.292,"open_interest":14204.0,"volume":63.0,"delta":-0.0879,"gamma":0.0008,"vega":1.0472,"theta":-0.0445,"rho":-0.5706,"theo":8.4557,"change":-0.065,"open":8.52,"high":8.59,"low":8.14,"tick":"down","last_trade_price":8.55,"last_trade_time":"2026-02-18T14:48:42","percent_change":-0.754501,"prev_day_close":8.61500024795532},{"option":"SPY270115C00505000","bid":198.7,"bid_size":321.0,"ask":202.58,"ask_size":321.0,"iv":0.2872,"open_interest":65.0,"volume":0.0,"delta":0.9115,"gamma":0.0009,"vega":1.0641,"theta":-0.0235,"rho":3.5583,"theo":200.8059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.0,"last_trade_time":"2026-02-11T09:59:01","percent_change":0.0,"prev_day_close":197.924995422363},{"option":"SPY270115P00505000","bid":8.79,"bid_size":80.0,"ask":8.83,"ask_size":156.0,"iv":0.2888,"open_interest":1154.0,"volume":1.0,"delta":-0.0919,"gamma":0.0009,"vega":1.0834,"theta":-0.0455,"rho":-0.5949,"theo":8.8127,"change":-0.17,"open":8.81,"high":8.81,"low":8.81,"tick":"down","last_trade_price":8.81,"last_trade_time":"2026-02-18T09:41:31","percent_change":-1.8931,"prev_day_close":8.98000001907349},{"option":"SPY270115C00510000","bid":194.22,"bid_size":327.0,"ask":198.1,"ask_size":327.0,"iv":0.2841,"open_interest":1307.0,"volume":1.0,"delta":0.9075,"gamma":0.0009,"vega":1.0969,"theta":-0.025,"rho":3.5726,"theo":196.3323,"change":3.545,"open":197.0,"high":197.0,"low":197.0,"tick":"up","last_trade_price":197.0,"last_trade_time":"2026-02-18T13:27:03","percent_change":1.83247,"prev_day_close":193.45499420166},{"option":"SPY270115P00510000","bid":9.16,"bid_size":146.0,"ask":9.2,"ask_size":80.0,"iv":0.2856,"open_interest":1862.0,"volume":3.0,"delta":-0.096,"gamma":0.0009,"vega":1.1196,"theta":-0.0466,"rho":-0.6209,"theo":9.1879,"change":-0.435,"open":8.99,"high":8.99,"low":8.91,"tick":"up","last_trade_price":8.93,"last_trade_time":"2026-02-18T10:31:36","percent_change":-4.64496,"prev_day_close":9.36500024795532},{"option":"SPY270115C00515000","bid":189.76,"bid_size":333.0,"ask":193.64,"ask_size":333.0,"iv":0.281,"open_interest":91.0,"volume":0.0,"delta":0.9032,"gamma":0.001,"vega":1.1359,"theta":-0.0265,"rho":3.5862,"theo":191.8748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":200.62,"last_trade_time":"2026-02-11T09:55:38","percent_change":0.0,"prev_day_close":189.044998168945},{"option":"SPY270115P00515000","bid":9.55,"bid_size":146.0,"ask":9.59,"ask_size":80.0,"iv":0.2825,"open_interest":1447.0,"volume":4.0,"delta":-0.1004,"gamma":0.001,"vega":1.1571,"theta":-0.0476,"rho":-0.6473,"theo":9.5816,"change":-0.26,"open":9.51,"high":9.51,"low":9.51,"tick":"down","last_trade_price":9.51,"last_trade_time":"2026-02-18T15:49:55","percent_change":-2.66121,"prev_day_close":9.76999998092651},{"option":"SPY270115C00520000","bid":185.32,"bid_size":340.0,"ask":189.2,"ask_size":340.0,"iv":0.278,"open_interest":189.0,"volume":0.0,"delta":0.8988,"gamma":0.001,"vega":1.1749,"theta":-0.028,"rho":3.6222,"theo":187.436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.24,"last_trade_time":"2026-02-17T10:04:19","percent_change":0.0,"prev_day_close":184.660003662109},{"option":"SPY270115P00520000","bid":9.96,"bid_size":146.0,"ask":10.0,"ask_size":80.0,"iv":0.2794,"open_interest":2106.0,"volume":3.0,"delta":-0.1049,"gamma":0.001,"vega":1.1942,"theta":-0.0486,"rho":-0.6775,"theo":9.9943,"change":-0.575,"open":9.9,"high":9.9,"low":9.62,"tick":"down","last_trade_price":9.62,"last_trade_time":"2026-02-18T10:56:31","percent_change":-5.64002,"prev_day_close":10.1950001716614},{"option":"SPY270115C00525000","bid":180.9,"bid_size":346.0,"ask":184.78,"ask_size":346.0,"iv":0.275,"open_interest":171.0,"volume":1.0,"delta":0.8942,"gamma":0.001,"vega":1.2119,"theta":-0.0296,"rho":3.6325,"theo":183.0183,"change":3.925,"open":184.14,"high":184.14,"low":184.14,"tick":"up","last_trade_price":184.14,"last_trade_time":"2026-02-18T11:59:46","percent_change":2.17796,"prev_day_close":180.214996337891},{"option":"SPY270115P00525000","bid":10.38,"bid_size":146.0,"ask":10.43,"ask_size":156.0,"iv":0.2763,"open_interest":1017.0,"volume":1.0,"delta":-0.1097,"gamma":0.0011,"vega":1.2313,"theta":-0.0497,"rho":-0.7037,"theo":10.4289,"change":-0.04,"open":10.6,"high":10.6,"low":10.6,"tick":"down","last_trade_price":10.6,"last_trade_time":"2026-02-18T15:01:07","percent_change":-0.375939,"prev_day_close":10.6399998664856},{"option":"SPY270115C00530000","bid":176.5,"bid_size":353.0,"ask":180.38,"ask_size":353.0,"iv":0.272,"open_interest":274.0,"volume":0.0,"delta":0.8894,"gamma":0.0011,"vega":1.2497,"theta":-0.0311,"rho":3.6419,"theo":178.6195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.64,"last_trade_time":"2026-02-12T10:14:54","percent_change":0.0,"prev_day_close":175.814994812012},{"option":"SPY270115P00530000","bid":10.83,"bid_size":146.0,"ask":10.88,"ask_size":156.0,"iv":0.2733,"open_interest":1145.0,"volume":0.0,"delta":-0.1146,"gamma":0.0011,"vega":1.2673,"theta":-0.0507,"rho":-0.7342,"theo":10.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.03,"last_trade_time":"2026-02-17T13:59:50","percent_change":0.0,"prev_day_close":11.0999999046326},{"option":"SPY270115C00535000","bid":172.12,"bid_size":361.0,"ask":176.0,"ask_size":361.0,"iv":0.2691,"open_interest":134.0,"volume":1.0,"delta":0.8843,"gamma":0.0011,"vega":1.288,"theta":-0.0327,"rho":3.6506,"theo":174.2403,"change":2.9,"open":174.37,"high":174.37,"low":174.37,"tick":"up","last_trade_price":174.37,"last_trade_time":"2026-02-18T12:41:57","percent_change":1.69126,"prev_day_close":171.470001220703},{"option":"SPY270115P00535000","bid":11.3,"bid_size":145.0,"ask":11.35,"ask_size":155.0,"iv":0.2704,"open_interest":1562.0,"volume":1.0,"delta":-0.1198,"gamma":0.0012,"vega":1.3057,"theta":-0.0518,"rho":-0.7634,"theo":11.3484,"change":-0.295,"open":11.3,"high":11.3,"low":11.3,"tick":"down","last_trade_price":11.3,"last_trade_time":"2026-02-18T16:03:39","percent_change":-2.5442,"prev_day_close":11.5949997901916},{"option":"SPY270115C00540000","bid":167.76,"bid_size":368.0,"ask":171.64,"ask_size":368.0,"iv":0.2662,"open_interest":166.0,"volume":2.0,"delta":0.8791,"gamma":0.0012,"vega":1.3267,"theta":-0.0342,"rho":3.6591,"theo":169.8814,"change":2.545,"open":169.65,"high":169.65,"low":169.65,"tick":"down","last_trade_price":169.65,"last_trade_time":"2026-02-18T14:29:11","percent_change":1.52299,"prev_day_close":167.105003356934},{"option":"SPY270115P00540000","bid":11.79,"bid_size":211.0,"ask":11.84,"ask_size":79.0,"iv":0.2674,"open_interest":6238.0,"volume":4.0,"delta":-0.1252,"gamma":0.0012,"vega":1.348,"theta":-0.0529,"rho":-0.7948,"theo":11.8392,"change":-0.59,"open":11.51,"high":11.51,"low":11.35,"tick":"up","last_trade_price":11.51,"last_trade_time":"2026-02-18T12:35:57","percent_change":-4.87603,"prev_day_close":12.0999999046326},{"option":"SPY270115C00545000","bid":163.42,"bid_size":376.0,"ask":167.3,"ask_size":376.0,"iv":0.2633,"open_interest":96.0,"volume":0.0,"delta":0.8736,"gamma":0.0012,"vega":1.3704,"theta":-0.0357,"rho":3.6896,"theo":165.5431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":158.4,"last_trade_time":"2026-02-05T10:55:53","percent_change":0.0,"prev_day_close":162.784996032715},{"option":"SPY270115P00545000","bid":12.31,"bid_size":207.0,"ask":12.36,"ask_size":155.0,"iv":0.2645,"open_interest":1689.0,"volume":0.0,"delta":-0.1308,"gamma":0.0012,"vega":1.3909,"theta":-0.0539,"rho":-0.8289,"theo":12.3536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.55,"last_trade_time":"2026-02-17T14:17:11","percent_change":0.0,"prev_day_close":12.6300001144409},{"option":"SPY270115C00550000","bid":159.12,"bid_size":384.0,"ask":163.0,"ask_size":384.0,"iv":0.2605,"open_interest":2893.0,"volume":0.0,"delta":0.8679,"gamma":0.0013,"vega":1.4115,"theta":-0.0373,"rho":3.7062,"theo":161.2296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.13,"last_trade_time":"2026-02-17T14:18:10","percent_change":0.0,"prev_day_close":158.490005493164},{"option":"SPY270115P00550000","bid":12.84,"bid_size":202.0,"ask":12.9,"ask_size":155.0,"iv":0.2616,"open_interest":10527.0,"volume":791.0,"delta":-0.1367,"gamma":0.0013,"vega":1.4337,"theta":-0.055,"rho":-0.8665,"theo":12.9051,"change":-0.405,"open":12.98,"high":13.15,"low":12.42,"tick":"down","last_trade_price":12.79,"last_trade_time":"2026-02-18T15:51:20","percent_change":-3.06935,"prev_day_close":13.1950001716614},{"option":"SPY270115C00555000","bid":154.83,"bid_size":393.0,"ask":158.71,"ask_size":393.0,"iv":0.2577,"open_interest":171.0,"volume":0.0,"delta":0.862,"gamma":0.0013,"vega":1.4526,"theta":-0.0388,"rho":3.7171,"theo":156.9393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":152.2,"last_trade_time":"2026-02-17T13:03:36","percent_change":0.0,"prev_day_close":154.220001220703},{"option":"SPY270115P00555000","bid":13.41,"bid_size":198.0,"ask":13.46,"ask_size":79.0,"iv":0.2588,"open_interest":4133.0,"volume":14.0,"delta":-0.1428,"gamma":0.0014,"vega":1.4757,"theta":-0.0561,"rho":-0.9026,"theo":13.4552,"change":-0.175,"open":13.29,"high":13.6,"low":13.29,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-18T14:48:50","percent_change":-1.27042,"prev_day_close":13.7750000953674},{"option":"SPY270115C00560000","bid":150.57,"bid_size":401.0,"ask":154.45,"ask_size":401.0,"iv":0.2549,"open_interest":284.0,"volume":0.0,"delta":0.8558,"gamma":0.0014,"vega":1.4946,"theta":-0.0403,"rho":3.7302,"theo":152.6722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.96,"last_trade_time":"2026-02-17T13:03:36","percent_change":0.0,"prev_day_close":149.979995727539},{"option":"SPY270115P00560000","bid":14.0,"bid_size":194.0,"ask":14.06,"ask_size":155.0,"iv":0.2559,"open_interest":2471.0,"volume":8.0,"delta":-0.1492,"gamma":0.0014,"vega":1.5185,"theta":-0.0572,"rho":-0.9374,"theo":14.0554,"change":-0.545,"open":14.01,"high":14.01,"low":13.58,"tick":"up","last_trade_price":13.84,"last_trade_time":"2026-02-18T13:42:49","percent_change":-3.78867,"prev_day_close":14.3850002288818},{"option":"SPY270115C00565000","bid":146.33,"bid_size":410.0,"ask":150.21,"ask_size":410.0,"iv":0.2521,"open_interest":242.0,"volume":0.0,"delta":0.8494,"gamma":0.0014,"vega":1.5378,"theta":-0.0418,"rho":3.756,"theo":148.4295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":147.75,"last_trade_time":"2026-02-12T13:58:29","percent_change":0.0,"prev_day_close":145.759994506836},{"option":"SPY270115P00565000","bid":14.62,"bid_size":190.0,"ask":14.68,"ask_size":154.0,"iv":0.2531,"open_interest":1888.0,"volume":0.0,"delta":-0.1559,"gamma":0.0015,"vega":1.5587,"theta":-0.0582,"rho":-0.9755,"theo":14.6687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.89,"last_trade_time":"2026-02-13T13:42:58","percent_change":0.0,"prev_day_close":15.0199999809265},{"option":"SPY270115C00570000","bid":142.12,"bid_size":420.0,"ask":146.0,"ask_size":420.0,"iv":0.2494,"open_interest":311.0,"volume":0.0,"delta":0.8427,"gamma":0.0015,"vega":1.5839,"theta":-0.0433,"rho":3.8004,"theo":144.2129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":140.31,"last_trade_time":"2026-02-13T15:26:33","percent_change":0.0,"prev_day_close":141.564994812012},{"option":"SPY270115P00570000","bid":15.26,"bid_size":186.0,"ask":15.32,"ask_size":154.0,"iv":0.2503,"open_interest":2680.0,"volume":19.0,"delta":-0.1628,"gamma":0.0015,"vega":1.602,"theta":-0.0592,"rho":-1.014,"theo":15.2995,"change":-0.315,"open":15.66,"high":15.66,"low":14.77,"tick":"up","last_trade_price":15.37,"last_trade_time":"2026-02-18T15:45:22","percent_change":-2.00829,"prev_day_close":15.6849999427795},{"option":"SPY270115C00575000","bid":137.94,"bid_size":429.0,"ask":141.82,"ask_size":429.0,"iv":0.2466,"open_interest":879.0,"volume":2.0,"delta":0.8357,"gamma":0.0016,"vega":1.6276,"theta":-0.0448,"rho":3.8311,"theo":140.0257,"change":3.0,"open":140.31,"high":140.4,"low":140.31,"tick":"up","last_trade_price":140.4,"last_trade_time":"2026-02-18T15:55:06","percent_change":2.1834,"prev_day_close":137.400001525879},{"option":"SPY270115P00575000","bid":15.94,"bid_size":77.0,"ask":16.0,"ask_size":152.0,"iv":0.2476,"open_interest":3697.0,"volume":0.0,"delta":-0.17,"gamma":0.0016,"vega":1.6492,"theta":-0.0603,"rho":-1.0544,"theo":15.9695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.99,"last_trade_time":"2026-02-17T12:43:40","percent_change":0.0,"prev_day_close":16.3900003433228},{"option":"SPY270115C00580000","bid":134.28,"bid_size":6.0,"ask":137.15,"ask_size":6.0,"iv":0.2438,"open_interest":3535.0,"volume":2.0,"delta":0.8285,"gamma":0.0016,"vega":1.6712,"theta":-0.0462,"rho":3.8755,"theo":135.8662,"change":3.365,"open":136.68,"high":136.68,"low":136.68,"tick":"up","last_trade_price":136.68,"last_trade_time":"2026-02-18T10:12:28","percent_change":2.5241,"prev_day_close":133.315002441406},{"option":"SPY270115P00580000","bid":16.64,"bid_size":178.0,"ask":16.7,"ask_size":78.0,"iv":0.2448,"open_interest":4804.0,"volume":161.0,"delta":-0.1776,"gamma":0.0017,"vega":1.6952,"theta":-0.0613,"rho":-1.0993,"theo":16.6612,"change":-0.66,"open":17.0,"high":17.05,"low":16.1,"tick":"no_change","last_trade_price":16.45,"last_trade_time":"2026-02-18T13:51:06","percent_change":-3.85739,"prev_day_close":17.1099996566772},{"option":"SPY270115C00585000","bid":130.72,"bid_size":38.0,"ask":132.48,"ask_size":10.0,"iv":0.2412,"open_interest":2269.0,"volume":1188.0,"delta":0.821,"gamma":0.0017,"vega":1.7161,"theta":-0.0476,"rho":3.9106,"theo":131.7353,"change":1.115,"open":132.73,"high":133.0,"low":130.24,"tick":"no_change","last_trade_price":130.32,"last_trade_time":"2026-02-18T14:59:02","percent_change":0.862974,"prev_day_close":129.20499420166},{"option":"SPY270115P00585000","bid":17.37,"bid_size":174.0,"ask":17.44,"ask_size":151.0,"iv":0.242,"open_interest":3590.0,"volume":35.0,"delta":-0.1854,"gamma":0.0017,"vega":1.7411,"theta":-0.0623,"rho":-1.1422,"theo":17.388,"change":-0.36,"open":17.01,"high":17.51,"low":16.74,"tick":"up","last_trade_price":17.51,"last_trade_time":"2026-02-18T14:31:41","percent_change":-2.01455,"prev_day_close":17.8699998855591},{"option":"SPY270115C00590000","bid":126.62,"bid_size":10.0,"ask":128.33,"ask_size":38.0,"iv":0.2382,"open_interest":2251.0,"volume":6.0,"delta":0.8132,"gamma":0.0017,"vega":1.761,"theta":-0.049,"rho":3.9137,"theo":127.6361,"change":4.19,"open":126.18,"high":129.33,"low":126.18,"tick":"up","last_trade_price":129.33,"last_trade_time":"2026-02-18T11:14:39","percent_change":3.34825,"prev_day_close":125.139999389648},{"option":"SPY270115P00590000","bid":18.14,"bid_size":140.0,"ask":18.21,"ask_size":150.0,"iv":0.2393,"open_interest":1252.0,"volume":13.0,"delta":-0.1936,"gamma":0.0018,"vega":1.7862,"theta":-0.0633,"rho":-1.1871,"theo":18.1466,"change":-1.06,"open":18.29,"high":18.33,"low":17.5,"tick":"up","last_trade_price":17.6,"last_trade_time":"2026-02-18T12:06:51","percent_change":-5.6806,"prev_day_close":18.6600008010864},{"option":"SPY270115C00595000","bid":122.05,"bid_size":6.0,"ask":124.8,"ask_size":6.0,"iv":0.2359,"open_interest":1013.0,"volume":3.0,"delta":0.8052,"gamma":0.0018,"vega":1.8063,"theta":-0.0504,"rho":3.9004,"theo":123.5682,"change":3.005,"open":121.74,"high":124.1,"low":121.74,"tick":"up","last_trade_price":124.1,"last_trade_time":"2026-02-18T10:04:00","percent_change":2.48152,"prev_day_close":121.095001220703},{"option":"SPY270115P00595000","bid":18.94,"bid_size":168.0,"ask":19.01,"ask_size":169.0,"iv":0.2366,"open_interest":5924.0,"volume":15.0,"delta":-0.202,"gamma":0.0019,"vega":1.829,"theta":-0.0642,"rho":-1.235,"theo":18.9369,"change":-0.43,"open":19.07,"high":19.07,"low":19.05,"tick":"down","last_trade_price":19.05,"last_trade_time":"2026-02-18T14:34:02","percent_change":-2.20739,"prev_day_close":19.4800004959106},{"option":"SPY270115C00600000","bid":118.04,"bid_size":6.0,"ask":120.75,"ask_size":6.0,"iv":0.2332,"open_interest":2591.0,"volume":9.0,"delta":0.7968,"gamma":0.0019,"vega":1.8519,"theta":-0.0517,"rho":3.8842,"theo":119.532,"change":4.025,"open":120.05,"high":121.25,"low":120.05,"tick":"down","last_trade_price":121.08,"last_trade_time":"2026-02-18T12:13:55","percent_change":3.43855,"prev_day_close":117.055000305176},{"option":"SPY270115P00600000","bid":19.77,"bid_size":160.0,"ask":19.84,"ask_size":164.0,"iv":0.2339,"open_interest":24461.0,"volume":525.0,"delta":-0.2108,"gamma":0.002,"vega":1.8725,"theta":-0.0652,"rho":-1.2773,"theo":19.7544,"change":-0.58,"open":20.06,"high":20.17,"low":19.07,"tick":"up","last_trade_price":19.76,"last_trade_time":"2026-02-18T16:04:56","percent_change":-2.85152,"prev_day_close":20.3399991989136},{"option":"SPY270115C00605000","bid":114.59,"bid_size":10.0,"ask":116.19,"ask_size":39.0,"iv":0.2317,"open_interest":2326.0,"volume":3.0,"delta":0.788,"gamma":0.0019,"vega":1.8971,"theta":-0.053,"rho":3.8658,"theo":115.5288,"change":2.38,"open":115.95,"high":115.95,"low":115.4,"tick":"up","last_trade_price":115.5,"last_trade_time":"2026-02-18T16:06:17","percent_change":2.10396,"prev_day_close":113.119998931885},{"option":"SPY270115P00605000","bid":20.64,"bid_size":139.0,"ask":20.71,"ask_size":139.0,"iv":0.2312,"open_interest":2213.0,"volume":1.0,"delta":-0.22,"gamma":0.002,"vega":1.9206,"theta":-0.066,"rho":-1.3271,"theo":20.6093,"change":-1.17,"open":20.06,"high":20.06,"low":20.06,"tick":"down","last_trade_price":20.06,"last_trade_time":"2026-02-18T11:35:38","percent_change":-5.51107,"prev_day_close":21.2300004959106},{"option":"SPY270115C00610000","bid":110.13,"bid_size":7.0,"ask":112.76,"ask_size":7.0,"iv":0.2279,"open_interest":971.0,"volume":2.0,"delta":0.779,"gamma":0.002,"vega":1.9418,"theta":-0.0542,"rho":3.8456,"theo":111.5593,"change":3.115,"open":112.29,"high":112.29,"low":112.29,"tick":"up","last_trade_price":112.29,"last_trade_time":"2026-02-18T10:09:30","percent_change":2.85322,"prev_day_close":109.174999237061},{"option":"SPY270115P00610000","bid":21.54,"bid_size":138.0,"ask":21.61,"ask_size":138.0,"iv":0.2284,"open_interest":4859.0,"volume":0.0,"delta":-0.2296,"gamma":0.0021,"vega":1.9676,"theta":-0.0669,"rho":-1.3781,"theo":21.5028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.79,"last_trade_time":"2026-02-17T14:42:49","percent_change":0.0,"prev_day_close":22.1600008010864},{"option":"SPY270115C00615000","bid":106.22,"bid_size":7.0,"ask":108.81,"ask_size":7.0,"iv":0.2252,"open_interest":1388.0,"volume":8.0,"delta":0.7696,"gamma":0.0021,"vega":1.9861,"theta":-0.0554,"rho":3.8236,"theo":107.6244,"change":2.915,"open":109.1,"high":109.1,"low":108.2,"tick":"down","last_trade_price":108.2,"last_trade_time":"2026-02-18T14:10:06","percent_change":2.76868,"prev_day_close":105.284999847412},{"option":"SPY270115P00615000","bid":22.47,"bid_size":157.0,"ask":22.55,"ask_size":156.0,"iv":0.2257,"open_interest":3198.0,"volume":19.0,"delta":-0.2395,"gamma":0.0022,"vega":2.0131,"theta":-0.0677,"rho":-1.4304,"theo":22.4325,"change":-0.805,"open":21.94,"high":23.04,"low":21.94,"tick":"down","last_trade_price":22.32,"last_trade_time":"2026-02-18T15:57:59","percent_change":-3.48108,"prev_day_close":23.125},{"option":"SPY270115C00620000","bid":101.19,"bid_size":1.0,"ask":106.0,"ask_size":20.0,"iv":0.2225,"open_interest":1214.0,"volume":17.0,"delta":0.7598,"gamma":0.0022,"vega":2.0303,"theta":-0.0566,"rho":3.7992,"theo":103.7252,"change":3.545,"open":104.75,"high":104.93,"low":104.75,"tick":"up","last_trade_price":104.93,"last_trade_time":"2026-02-18T10:31:06","percent_change":3.49657,"prev_day_close":101.38500213623},{"option":"SPY270115P00620000","bid":23.45,"bid_size":136.0,"ask":23.53,"ask_size":136.0,"iv":0.2229,"open_interest":5305.0,"volume":22.0,"delta":-0.2499,"gamma":0.0023,"vega":2.0566,"theta":-0.0685,"rho":-1.4833,"theo":23.4097,"change":-1.105,"open":23.86,"high":23.86,"low":22.77,"tick":"up","last_trade_price":23.03,"last_trade_time":"2026-02-18T11:54:18","percent_change":-4.57841,"prev_day_close":24.1350002288818},{"option":"SPY270115C00625000","bid":99.08,"bid_size":41.0,"ask":100.5,"ask_size":11.0,"iv":0.2194,"open_interest":4166.0,"volume":3.0,"delta":0.7497,"gamma":0.0022,"vega":2.0745,"theta":-0.0577,"rho":3.7714,"theo":99.8632,"change":1.355,"open":99.1,"high":99.1,"low":98.94,"tick":"down","last_trade_price":98.94,"last_trade_time":"2026-02-18T14:56:21","percent_change":1.38853,"prev_day_close":97.5849990844726},{"option":"SPY270115P00625000","bid":24.46,"bid_size":152.0,"ask":24.54,"ask_size":152.0,"iv":0.2202,"open_interest":9304.0,"volume":13.0,"delta":-0.2606,"gamma":0.0024,"vega":2.0985,"theta":-0.0693,"rho":-1.5348,"theo":24.4164,"change":-0.205,"open":25.11,"high":25.11,"low":24.0,"tick":"up","last_trade_price":24.97,"last_trade_time":"2026-02-18T14:56:48","percent_change":-0.814297,"prev_day_close":25.1749992370605},{"option":"SPY270115C00630000","bid":93.53,"bid_size":1.0,"ask":98.47,"ask_size":1.0,"iv":0.2171,"open_interest":1488.0,"volume":0.0,"delta":0.7393,"gamma":0.0023,"vega":2.1184,"theta":-0.0587,"rho":3.74,"theo":96.0404,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.7,"last_trade_time":"2026-02-17T10:59:31","percent_change":0.0,"prev_day_close":93.8150024414062},{"option":"SPY270115P00630000","bid":25.51,"bid_size":134.0,"ask":25.59,"ask_size":72.0,"iv":0.2174,"open_interest":3107.0,"volume":7.0,"delta":-0.2718,"gamma":0.0024,"vega":2.1413,"theta":-0.07,"rho":-1.5879,"theo":25.4749,"change":-0.14,"open":26.2,"high":26.2,"low":25.17,"tick":"up","last_trade_price":26.12,"last_trade_time":"2026-02-18T15:26:29","percent_change":-0.533127,"prev_day_close":26.2599992752075},{"option":"SPY270115C00635000","bid":91.82,"bid_size":1.0,"ask":94.5,"ask_size":20.0,"iv":0.2157,"open_interest":669.0,"volume":111.0,"delta":0.7284,"gamma":0.0024,"vega":2.1614,"theta":-0.0596,"rho":3.7061,"theo":92.2584,"change":2.77,"open":94.05,"high":94.05,"low":92.81,"tick":"down","last_trade_price":92.81,"last_trade_time":"2026-02-18T13:42:52","percent_change":3.07641,"prev_day_close":90.0400009155274},{"option":"SPY270115P00635000","bid":26.61,"bid_size":72.0,"ask":26.69,"ask_size":134.0,"iv":0.2146,"open_interest":1895.0,"volume":0.0,"delta":-0.2835,"gamma":0.0025,"vega":2.1852,"theta":-0.0706,"rho":-1.6425,"theo":26.5722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.76,"last_trade_time":"2026-02-17T10:00:03","percent_change":0.0,"prev_day_close":27.3900003433228},{"option":"SPY270115C00640000","bid":86.01,"bid_size":1.0,"ask":90.96,"ask_size":1.0,"iv":0.2116,"open_interest":1197.0,"volume":3.0,"delta":0.7172,"gamma":0.0025,"vega":2.2029,"theta":-0.0605,"rho":3.6701,"theo":88.5185,"change":3.78,"open":89.58,"high":90.16,"low":89.58,"tick":"down","last_trade_price":90.09,"last_trade_time":"2026-02-18T11:13:55","percent_change":4.37956,"prev_day_close":86.3099975585938},{"option":"SPY270115P00640000","bid":27.74,"bid_size":146.0,"ask":27.83,"ask_size":146.0,"iv":0.2118,"open_interest":4107.0,"volume":2.0,"delta":-0.2955,"gamma":0.0026,"vega":2.2278,"theta":-0.0712,"rho":-1.7073,"theo":27.7137,"change":-0.41,"open":26.89,"high":28.16,"low":26.89,"tick":"up","last_trade_price":28.16,"last_trade_time":"2026-02-18T14:38:10","percent_change":-1.43507,"prev_day_close":28.5700006484985},{"option":"SPY270115C00645000","bid":82.31,"bid_size":1.0,"ask":87.0,"ask_size":20.0,"iv":0.2088,"open_interest":979.0,"volume":0.0,"delta":0.7055,"gamma":0.0026,"vega":2.2433,"theta":-0.0614,"rho":3.632,"theo":84.8213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.2,"last_trade_time":"2026-02-17T10:25:38","percent_change":0.0,"prev_day_close":82.6950035095215},{"option":"SPY270115P00645000","bid":28.93,"bid_size":145.0,"ask":29.02,"ask_size":145.0,"iv":0.209,"open_interest":3744.0,"volume":1.0,"delta":-0.3081,"gamma":0.0027,"vega":2.2681,"theta":-0.0717,"rho":-1.7552,"theo":28.9104,"change":-1.68,"open":28.11,"high":28.11,"low":28.11,"tick":"down","last_trade_price":28.11,"last_trade_time":"2026-02-18T10:17:24","percent_change":-5.63948,"prev_day_close":29.789999961853},{"option":"SPY270115C00650000","bid":80.49,"bid_size":44.0,"ask":81.64,"ask_size":44.0,"iv":0.2064,"open_interest":6048.0,"volume":34.0,"delta":0.6934,"gamma":0.0026,"vega":2.2828,"theta":-0.0621,"rho":3.5906,"theo":81.1684,"change":1.54,"open":79.6,"high":83.1,"low":79.6,"tick":"down","last_trade_price":80.62,"last_trade_time":"2026-02-18T15:37:28","percent_change":1.9474,"prev_day_close":79.0799980163574},{"option":"SPY270115P00650000","bid":30.16,"bid_size":161.0,"ask":30.26,"ask_size":142.0,"iv":0.2061,"open_interest":5869.0,"volume":30.0,"delta":-0.3212,"gamma":0.0028,"vega":2.3057,"theta":-0.0722,"rho":-1.8138,"theo":30.1571,"change":-0.845,"open":30.89,"high":30.89,"low":29.15,"tick":"up","last_trade_price":30.22,"last_trade_time":"2026-02-18T16:04:56","percent_change":-2.7201,"prev_day_close":31.0650005340576},{"option":"SPY270115C00655000","bid":75.04,"bid_size":1.0,"ask":79.99,"ask_size":1.0,"iv":0.2032,"open_interest":547.0,"volume":1.0,"delta":0.681,"gamma":0.0027,"vega":2.3214,"theta":-0.0627,"rho":3.545,"theo":77.5621,"change":3.56,"open":79.03,"high":79.03,"low":79.03,"tick":"up","last_trade_price":79.03,"last_trade_time":"2026-02-18T12:05:48","percent_change":4.71711,"prev_day_close":75.4699974060059},{"option":"SPY270115P00655000","bid":31.45,"bid_size":158.0,"ask":31.54,"ask_size":70.0,"iv":0.2033,"open_interest":7536.0,"volume":0.0,"delta":-0.3348,"gamma":0.0029,"vega":2.3393,"theta":-0.0725,"rho":-1.8669,"theo":31.4529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.6,"last_trade_time":"2026-02-17T15:54:00","percent_change":0.0,"prev_day_close":32.3950004577637},{"option":"SPY270115C00660000","bid":73.43,"bid_size":45.0,"ask":74.46,"ask_size":45.0,"iv":0.1997,"open_interest":7210.0,"volume":5.0,"delta":0.668,"gamma":0.0028,"vega":2.3584,"theta":-0.0633,"rho":3.4956,"theo":74.0047,"change":1.535,"open":75.09,"high":75.09,"low":73.51,"tick":"down","last_trade_price":73.51,"last_trade_time":"2026-02-18T14:39:27","percent_change":2.13269,"prev_day_close":71.9749984741211},{"option":"SPY270115P00660000","bid":32.79,"bid_size":155.0,"ask":32.89,"ask_size":137.0,"iv":0.2004,"open_interest":5005.0,"volume":18.0,"delta":-0.349,"gamma":0.003,"vega":2.3738,"theta":-0.0729,"rho":-1.9353,"theo":32.8033,"change":-1.0,"open":33.08,"high":33.6,"low":31.88,"tick":"up","last_trade_price":32.79,"last_trade_time":"2026-02-18T16:00:06","percent_change":-2.95945,"prev_day_close":33.7899990081787},{"option":"SPY270115C00665000","bid":69.86,"bid_size":14.0,"ask":70.87,"ask_size":46.0,"iv":0.1968,"open_interest":6726.0,"volume":1.0,"delta":0.6546,"gamma":0.0029,"vega":2.3932,"theta":-0.0638,"rho":3.4438,"theo":70.4981,"change":2.995,"open":71.51,"high":71.51,"low":71.51,"tick":"up","last_trade_price":71.51,"last_trade_time":"2026-02-18T11:59:02","percent_change":4.37131,"prev_day_close":68.5149993896484},{"option":"SPY270115P00665000","bid":34.19,"bid_size":153.0,"ask":34.3,"ask_size":134.0,"iv":0.1976,"open_interest":5682.0,"volume":0.0,"delta":-0.3637,"gamma":0.0031,"vega":2.4079,"theta":-0.0731,"rho":-1.9849,"theo":34.2117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.46,"last_trade_time":"2026-02-17T15:54:00","percent_change":0.0,"prev_day_close":35.25},{"option":"SPY270115C00670000","bid":64.5,"bid_size":20.0,"ask":69.44,"ask_size":1.0,"iv":0.1946,"open_interest":3289.0,"volume":6.0,"delta":0.6408,"gamma":0.003,"vega":2.4256,"theta":-0.0641,"rho":3.3899,"theo":67.0432,"change":3.42,"open":68.48,"high":68.48,"low":68.48,"tick":"up","last_trade_price":68.48,"last_trade_time":"2026-02-18T10:46:58","percent_change":5.25668,"prev_day_close":65.060001373291},{"option":"SPY270115P00670000","bid":35.64,"bid_size":151.0,"ask":35.76,"ask_size":133.0,"iv":0.1947,"open_interest":8872.0,"volume":24.0,"delta":-0.379,"gamma":0.0032,"vega":2.4367,"theta":-0.0733,"rho":-2.0419,"theo":35.6883,"change":-1.175,"open":36.45,"high":36.45,"low":34.65,"tick":"up","last_trade_price":35.57,"last_trade_time":"2026-02-18T13:53:04","percent_change":-3.19771,"prev_day_close":36.7449989318848},{"option":"SPY270115C00675000","bid":63.14,"bid_size":47.0,"ask":64.15,"ask_size":15.0,"iv":0.1917,"open_interest":4067.0,"volume":6.0,"delta":0.6265,"gamma":0.0031,"vega":2.456,"theta":-0.0644,"rho":3.3325,"theo":63.6418,"change":2.215,"open":62.99,"high":63.92,"low":62.9,"tick":"up","last_trade_price":63.92,"last_trade_time":"2026-02-18T15:52:32","percent_change":3.58966,"prev_day_close":61.704999923706},{"option":"SPY270115P00675000","bid":37.16,"bid_size":148.0,"ask":37.27,"ask_size":62.0,"iv":0.1918,"open_interest":6380.0,"volume":8.0,"delta":-0.395,"gamma":0.0033,"vega":2.464,"theta":-0.0733,"rho":-2.1057,"theo":37.2221,"change":-1.155,"open":37.55,"high":37.55,"low":36.22,"tick":"up","last_trade_price":37.17,"last_trade_time":"2026-02-18T16:02:44","percent_change":-3.0137,"prev_day_close":38.3249988555908},{"option":"SPY270115C00680000","bid":57.73,"bid_size":1.0,"ask":62.5,"ask_size":20.0,"iv":0.189,"open_interest":3063.0,"volume":41.0,"delta":0.6118,"gamma":0.0031,"vega":2.4841,"theta":-0.0645,"rho":3.2702,"theo":60.297,"change":1.175,"open":58.7,"high":61.88,"low":58.7,"tick":"up","last_trade_price":59.56,"last_trade_time":"2026-02-18T15:36:01","percent_change":2.0125,"prev_day_close":58.3850002288818},{"option":"SPY270115P00680000","bid":38.74,"bid_size":123.0,"ask":38.87,"ask_size":123.0,"iv":0.1889,"open_interest":5282.0,"volume":91.0,"delta":-0.4116,"gamma":0.0034,"vega":2.4836,"theta":-0.0733,"rho":-2.1602,"theo":38.8307,"change":-1.545,"open":39.65,"high":39.92,"low":37.62,"tick":"up","last_trade_price":38.42,"last_trade_time":"2026-02-18T15:56:43","percent_change":-3.86588,"prev_day_close":39.9650001525879},{"option":"SPY270115C00685000","bid":56.56,"bid_size":49.0,"ask":57.29,"ask_size":49.0,"iv":0.1858,"open_interest":2266.0,"volume":30.0,"delta":0.5965,"gamma":0.0032,"vega":2.5094,"theta":-0.0645,"rho":3.2035,"theo":57.0123,"change":2.03,"open":55.6,"high":58.46,"low":55.6,"tick":"up","last_trade_price":57.23,"last_trade_time":"2026-02-18T15:49:55","percent_change":3.67753,"prev_day_close":55.2000007629394},{"option":"SPY270115P00685000","bid":40.4,"bid_size":123.0,"ask":40.53,"ask_size":66.0,"iv":0.186,"open_interest":7116.0,"volume":35.0,"delta":-0.4288,"gamma":0.0035,"vega":2.504,"theta":-0.0732,"rho":-2.2044,"theo":40.492,"change":-1.26,"open":40.0,"high":40.86,"low":39.23,"tick":"up","last_trade_price":40.42,"last_trade_time":"2026-02-18T16:02:44","percent_change":-3.02303,"prev_day_close":41.6800003051758},{"option":"SPY270115C00690000","bid":53.36,"bid_size":50.0,"ask":54.06,"ask_size":16.0,"iv":0.1832,"open_interest":1572.0,"volume":135.0,"delta":0.5808,"gamma":0.0033,"vega":2.5314,"theta":-0.0644,"rho":3.1344,"theo":53.7903,"change":2.385,"open":55.0,"high":55.35,"low":53.23,"tick":"up","last_trade_price":54.37,"last_trade_time":"2026-02-18T15:54:25","percent_change":4.58786,"prev_day_close":51.9850006103516},{"option":"SPY270115P00690000","bid":42.14,"bid_size":122.0,"ask":42.28,"ask_size":129.0,"iv":0.1831,"open_interest":12525.0,"volume":70.0,"delta":-0.4469,"gamma":0.0036,"vega":2.5152,"theta":-0.0731,"rho":-2.2623,"theo":42.2473,"change":-1.285,"open":43.21,"high":43.21,"low":40.96,"tick":"down","last_trade_price":42.2,"last_trade_time":"2026-02-18T16:01:14","percent_change":-2.95504,"prev_day_close":43.4850006103516},{"option":"SPY270115C00695000","bid":50.23,"bid_size":52.0,"ask":50.89,"ask_size":17.0,"iv":0.1803,"open_interest":1875.0,"volume":9.0,"delta":0.5645,"gamma":0.0034,"vega":2.5498,"theta":-0.0642,"rho":3.063,"theo":50.6333,"change":3.12,"open":51.7,"high":52.02,"low":51.6,"tick":"no_change","last_trade_price":52.0,"last_trade_time":"2026-02-18T13:18:00","percent_change":6.38298,"prev_day_close":48.8800010681152},{"option":"SPY270115P00695000","bid":43.96,"bid_size":121.0,"ask":44.11,"ask_size":121.0,"iv":0.1802,"open_interest":3661.0,"volume":4.0,"delta":-0.4656,"gamma":0.0038,"vega":2.5282,"theta":-0.0728,"rho":-2.314,"theo":44.0756,"change":-1.62,"open":42.91,"high":43.75,"low":42.91,"tick":"up","last_trade_price":43.75,"last_trade_time":"2026-02-18T15:59:07","percent_change":-3.57064,"prev_day_close":45.3700008392334},{"option":"SPY270115C00700000","bid":47.44,"bid_size":116.0,"ask":47.51,"ask_size":63.0,"iv":0.1773,"open_interest":7509.0,"volume":85.0,"delta":0.5478,"gamma":0.0034,"vega":2.5645,"theta":-0.0638,"rho":2.9869,"theo":47.5446,"change":1.72,"open":46.26,"high":48.88,"low":46.25,"tick":"down","last_trade_price":47.51,"last_trade_time":"2026-02-18T16:02:11","percent_change":3.75628,"prev_day_close":45.7900009155273},{"option":"SPY270115P00700000","bid":45.87,"bid_size":121.0,"ask":46.02,"ask_size":121.0,"iv":0.1773,"open_interest":13220.0,"volume":79.0,"delta":-0.4851,"gamma":0.0039,"vega":2.5285,"theta":-0.0724,"rho":-2.3583,"theo":45.9926,"change":-1.845,"open":46.99,"high":47.0,"low":44.38,"tick":"down","last_trade_price":45.5,"last_trade_time":"2026-02-18T15:53:10","percent_change":-3.89693,"prev_day_close":47.3449993133545},{"option":"SPY270115C00705000","bid":44.44,"bid_size":118.0,"ask":44.51,"ask_size":118.0,"iv":0.1745,"open_interest":1781.0,"volume":31.0,"delta":0.5305,"gamma":0.0035,"vega":2.5751,"theta":-0.0633,"rho":2.9053,"theo":44.5299,"change":2.005,"open":43.24,"high":46.0,"low":43.24,"tick":"up","last_trade_price":44.85,"last_trade_time":"2026-02-18T14:27:14","percent_change":4.67966,"prev_day_close":42.8450012207031},{"option":"SPY270115P00705000","bid":47.88,"bid_size":121.0,"ask":48.03,"ask_size":121.0,"iv":0.1745,"open_interest":1118.0,"volume":1.0,"delta":-0.5055,"gamma":0.004,"vega":2.5232,"theta":-0.0721,"rho":-2.3798,"theo":47.9961,"change":-2.875,"open":46.55,"high":46.55,"low":46.55,"tick":"down","last_trade_price":46.55,"last_trade_time":"2026-02-18T11:17:38","percent_change":-5.8169,"prev_day_close":49.4250011444092},{"option":"SPY270115C00710000","bid":41.52,"bid_size":65.0,"ask":41.59,"ask_size":120.0,"iv":0.1716,"open_interest":2568.0,"volume":58.0,"delta":0.5128,"gamma":0.0036,"vega":2.5811,"theta":-0.0627,"rho":2.8203,"theo":41.5943,"change":1.19,"open":40.49,"high":42.87,"low":40.49,"tick":"up","last_trade_price":41.17,"last_trade_time":"2026-02-18T15:38:08","percent_change":2.97649,"prev_day_close":39.9799995422363},{"option":"SPY270115P00710000","bid":49.98,"bid_size":121.0,"ask":50.13,"ask_size":137.0,"iv":0.1715,"open_interest":4781.0,"volume":7.0,"delta":-0.527,"gamma":0.0041,"vega":2.5107,"theta":-0.0716,"rho":-2.4353,"theo":50.1185,"change":-1.975,"open":50.88,"high":50.88,"low":48.8,"tick":"down","last_trade_price":49.63,"last_trade_time":"2026-02-18T15:58:43","percent_change":-3.82715,"prev_day_close":51.6049995422363},{"option":"SPY270115C00715000","bid":38.68,"bid_size":121.0,"ask":38.75,"ask_size":121.0,"iv":0.1688,"open_interest":1972.0,"volume":34.0,"delta":0.4946,"gamma":0.0036,"vega":2.5824,"theta":-0.0619,"rho":2.7336,"theo":38.742,"change":1.415,"open":37.6,"high":40.1,"low":37.6,"tick":"up","last_trade_price":38.62,"last_trade_time":"2026-02-18T15:46:17","percent_change":3.80325,"prev_day_close":37.2049999237061},{"option":"SPY270115P00715000","bid":52.18,"bid_size":120.0,"ask":52.33,"ask_size":120.0,"iv":0.1686,"open_interest":3363.0,"volume":0.0,"delta":-0.549,"gamma":0.0042,"vega":2.4904,"theta":-0.0711,"rho":-2.4422,"theo":52.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.54,"last_trade_time":"2026-02-13T13:19:15","percent_change":0.0,"prev_day_close":53.875},{"option":"SPY270115C00720000","bid":35.93,"bid_size":121.0,"ask":36.0,"ask_size":121.0,"iv":0.1661,"open_interest":3738.0,"volume":42.0,"delta":0.4759,"gamma":0.0037,"vega":2.5784,"theta":-0.0609,"rho":2.6427,"theo":35.9782,"change":1.43,"open":34.93,"high":37.17,"low":34.93,"tick":"up","last_trade_price":35.95,"last_trade_time":"2026-02-18T16:02:37","percent_change":4.14252,"prev_day_close":34.5200004577637},{"option":"SPY270115P00720000","bid":54.5,"bid_size":64.0,"ask":54.65,"ask_size":64.0,"iv":0.1657,"open_interest":2140.0,"volume":9.0,"delta":-0.5723,"gamma":0.0044,"vega":2.4671,"theta":-0.0706,"rho":-2.446,"theo":54.6668,"change":-2.275,"open":55.48,"high":55.48,"low":53.91,"tick":"down","last_trade_price":54.0,"last_trade_time":"2026-02-18T15:53:21","percent_change":-4.04265,"prev_day_close":56.2749996185303},{"option":"SPY270115C00725000","bid":33.28,"bid_size":122.0,"ask":33.35,"ask_size":122.0,"iv":0.1633,"open_interest":3021.0,"volume":9.0,"delta":0.4568,"gamma":0.0038,"vega":2.5684,"theta":-0.0599,"rho":2.5462,"theo":33.3107,"change":2.54,"open":32.3,"high":34.49,"low":32.3,"tick":"down","last_trade_price":34.48,"last_trade_time":"2026-02-18T13:19:09","percent_change":7.95241,"prev_day_close":31.9399995803833},{"option":"SPY270115P00725000","bid":56.93,"bid_size":116.0,"ask":57.1,"ask_size":116.0,"iv":0.1628,"open_interest":728.0,"volume":8.0,"delta":-0.5965,"gamma":0.0045,"vega":2.4176,"theta":-0.07,"rho":-2.4556,"theo":57.1236,"change":-2.455,"open":57.48,"high":57.67,"low":55.4,"tick":"up","last_trade_price":56.35,"last_trade_time":"2026-02-18T14:03:50","percent_change":-4.17482,"prev_day_close":58.8050003051758},{"option":"SPY270115C00730000","bid":30.73,"bid_size":123.0,"ask":30.8,"ask_size":123.0,"iv":0.1606,"open_interest":3812.0,"volume":6.0,"delta":0.4373,"gamma":0.0038,"vega":2.5524,"theta":-0.0586,"rho":2.4469,"theo":30.7471,"change":1.33,"open":31.8,"high":31.8,"low":30.53,"tick":"up","last_trade_price":30.79,"last_trade_time":"2026-02-18T16:02:11","percent_change":4.5146,"prev_day_close":29.460000038147},{"option":"SPY270115P00730000","bid":57.48,"bid_size":1.0,"ask":62.0,"ask_size":20.0,"iv":0.1598,"open_interest":410.0,"volume":1.0,"delta":-0.6218,"gamma":0.0046,"vega":2.3741,"theta":-0.0693,"rho":-2.4402,"theo":59.7328,"change":-2.525,"open":58.94,"high":58.94,"low":58.94,"tick":"down","last_trade_price":58.94,"last_trade_time":"2026-02-18T14:03:51","percent_change":-4.10803,"prev_day_close":61.4650001525879},{"option":"SPY270115C00735000","bid":28.29,"bid_size":126.0,"ask":28.36,"ask_size":126.0,"iv":0.158,"open_interest":1483.0,"volume":9.0,"delta":0.4175,"gamma":0.0038,"vega":2.5306,"theta":-0.0573,"rho":2.3468,"theo":28.2928,"change":1.68,"open":29.5,"high":29.5,"low":28.71,"tick":"no_change","last_trade_price":28.77,"last_trade_time":"2026-02-18T14:03:52","percent_change":6.20155,"prev_day_close":27.0900001525879},{"option":"SPY270115P00735000","bid":59.86,"bid_size":1.0,"ask":64.5,"ask_size":20.0,"iv":0.157,"open_interest":2965.0,"volume":7.0,"delta":-0.6479,"gamma":0.0048,"vega":2.3044,"theta":-0.0685,"rho":-2.4039,"theo":62.4873,"change":-1.48,"open":63.55,"high":63.55,"low":62.74,"tick":"down","last_trade_price":62.86,"last_trade_time":"2026-02-18T09:46:12","percent_change":-2.30028,"prev_day_close":64.3400001525879},{"option":"SPY270115C00740000","bid":25.96,"bid_size":128.0,"ask":26.03,"ask_size":128.0,"iv":0.1554,"open_interest":2734.0,"volume":30.0,"delta":0.3974,"gamma":0.0038,"vega":2.5022,"theta":-0.0558,"rho":2.2429,"theo":25.9543,"change":0.615,"open":25.9,"high":26.98,"low":25.44,"tick":"down","last_trade_price":25.44,"last_trade_time":"2026-02-18T15:11:14","percent_change":2.47734,"prev_day_close":24.8250007629395},{"option":"SPY270115P00740000","bid":62.75,"bid_size":1.0,"ask":67.5,"ask_size":20.0,"iv":0.1544,"open_interest":134.0,"volume":0.0,"delta":-0.6751,"gamma":0.0049,"vega":2.2167,"theta":-0.0676,"rho":-2.3711,"theo":65.4062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.73,"last_trade_time":"2026-02-03T14:51:58","percent_change":0.0,"prev_day_close":67.8800010681152},{"option":"SPY270115C00745000","bid":23.76,"bid_size":132.0,"ask":23.82,"ask_size":142.0,"iv":0.153,"open_interest":3847.0,"volume":15.0,"delta":0.3772,"gamma":0.0038,"vega":2.4663,"theta":-0.0542,"rho":2.1351,"theo":23.7395,"change":1.5,"open":23.68,"high":24.73,"low":23.68,"tick":"down","last_trade_price":24.2,"last_trade_time":"2026-02-18T14:03:50","percent_change":6.60793,"prev_day_close":22.6999998092651},{"option":"SPY270115P00745000","bid":66.26,"bid_size":494.0,"ask":70.14,"ask_size":494.0,"iv":0.1534,"open_interest":62.0,"volume":0.0,"delta":-0.7028,"gamma":0.0049,"vega":2.1346,"theta":-0.0664,"rho":-2.2903,"theo":68.4859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.64,"last_trade_time":"2026-02-06T11:09:12","percent_change":0.0,"prev_day_close":71.1399993896484},{"option":"SPY270115C00750000","bid":21.67,"bid_size":136.0,"ask":21.73,"ask_size":136.0,"iv":0.1506,"open_interest":5287.0,"volume":119.0,"delta":0.357,"gamma":0.0038,"vega":2.4243,"theta":-0.0525,"rho":2.0279,"theo":21.653,"change":1.02,"open":21.36,"high":22.57,"low":21.1,"tick":"up","last_trade_price":21.7,"last_trade_time":"2026-02-18T15:46:28","percent_change":4.9323,"prev_day_close":20.6799993515015},{"option":"SPY270115P00750000","bid":69.51,"bid_size":464.0,"ask":72.95,"ask_size":5.0,"iv":0.1493,"open_interest":632.0,"volume":1.0,"delta":-0.7312,"gamma":0.005,"vega":2.0129,"theta":-0.0647,"rho":-2.19,"theo":71.756,"change":-3.66,"open":70.3,"high":70.3,"low":70.3,"tick":"down","last_trade_price":70.3,"last_trade_time":"2026-02-18T11:34:37","percent_change":-4.94862,"prev_day_close":73.9600028991699},{"option":"SPY270115C00755000","bid":19.71,"bid_size":141.0,"ask":19.77,"ask_size":141.0,"iv":0.1483,"open_interest":2776.0,"volume":2.0,"delta":0.3368,"gamma":0.0038,"vega":2.3765,"theta":-0.0508,"rho":1.9209,"theo":19.6964,"change":1.165,"open":19.96,"high":19.96,"low":19.96,"tick":"up","last_trade_price":19.96,"last_trade_time":"2026-02-18T13:52:02","percent_change":6.19846,"prev_day_close":18.7950000762939},{"option":"SPY270115P00755000","bid":72.95,"bid_size":424.0,"ask":76.83,"ask_size":424.0,"iv":0.1464,"open_interest":16.0,"volume":0.0,"delta":-0.7596,"gamma":0.005,"vega":1.8876,"theta":-0.0624,"rho":-2.1372,"theo":75.2083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.75,"last_trade_time":"2026-02-03T14:51:58","percent_change":0.0,"prev_day_close":77.3849983215332},{"option":"SPY270115C00760000","bid":17.88,"bid_size":79.0,"ask":17.93,"ask_size":79.0,"iv":0.1462,"open_interest":2454.0,"volume":14.0,"delta":0.3169,"gamma":0.0038,"vega":2.3214,"theta":-0.0489,"rho":1.8113,"theo":17.8717,"change":0.315,"open":18.51,"high":18.51,"low":17.34,"tick":"no_change","last_trade_price":17.35,"last_trade_time":"2026-02-18T15:17:02","percent_change":1.84914,"prev_day_close":17.0349998474121},{"option":"SPY270115P00760000","bid":76.58,"bid_size":391.0,"ask":80.46,"ask_size":391.0,"iv":0.1441,"open_interest":57.0,"volume":0.0,"delta":-0.7881,"gamma":0.0049,"vega":1.7568,"theta":-0.0595,"rho":-1.9907,"theo":78.841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":79.9,"last_trade_time":"2026-02-12T14:16:53","percent_change":0.0,"prev_day_close":81.0149993896484},{"option":"SPY270115C00765000","bid":16.17,"bid_size":151.0,"ask":16.23,"ask_size":151.0,"iv":0.1442,"open_interest":1288.0,"volume":5.0,"delta":0.2972,"gamma":0.0037,"vega":2.2601,"theta":-0.047,"rho":1.7032,"theo":16.1785,"change":1.375,"open":16.79,"high":16.79,"low":16.79,"tick":"up","last_trade_price":16.79,"last_trade_time":"2026-02-18T12:42:01","percent_change":8.91988,"prev_day_close":15.414999961853},{"option":"SPY270115P00765000","bid":80.39,"bid_size":361.0,"ask":84.27,"ask_size":361.0,"iv":0.1418,"open_interest":9.0,"volume":0.0,"delta":-0.8158,"gamma":0.0048,"vega":1.5889,"theta":-0.0556,"rho":-1.8225,"theo":82.6685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":76.94,"last_trade_time":"2026-02-03T11:03:18","percent_change":0.0,"prev_day_close":84.8150024414062},{"option":"SPY270115C00770000","bid":14.59,"bid_size":171.0,"ask":14.65,"ask_size":171.0,"iv":0.1423,"open_interest":2330.0,"volume":1.0,"delta":0.278,"gamma":0.0036,"vega":2.1947,"theta":-0.045,"rho":1.5984,"theo":14.6117,"change":1.355,"open":15.26,"high":15.26,"low":15.26,"tick":"up","last_trade_price":15.26,"last_trade_time":"2026-02-18T12:29:00","percent_change":9.74469,"prev_day_close":13.9050002098084},{"option":"SPY270115P00770000","bid":84.39,"bid_size":365.0,"ask":88.27,"ask_size":365.0,"iv":0.1397,"open_interest":56.0,"volume":1.0,"delta":-0.8423,"gamma":0.0046,"vega":1.4402,"theta":-0.0509,"rho":-1.6844,"theo":86.6548,"change":-0.7,"open":88.13,"high":88.13,"low":88.13,"tick":"down","last_trade_price":88.13,"last_trade_time":"2026-02-18T15:22:44","percent_change":-0.78802,"prev_day_close":88.8299980163574},{"option":"SPY270115C00775000","bid":13.13,"bid_size":180.0,"ask":13.19,"ask_size":180.0,"iv":0.1405,"open_interest":2748.0,"volume":7.0,"delta":0.2592,"gamma":0.0036,"vega":2.1239,"theta":-0.043,"rho":1.4936,"theo":13.1669,"change":0.535,"open":12.9,"high":13.78,"low":12.9,"tick":"down","last_trade_price":13.04,"last_trade_time":"2026-02-18T15:39:39","percent_change":4.27829,"prev_day_close":12.5049996376038},{"option":"SPY270115P00775000","bid":88.56,"bid_size":345.0,"ask":92.45,"ask_size":345.0,"iv":0.1377,"open_interest":70.0,"volume":0.0,"delta":-0.8686,"gamma":0.0044,"vega":1.2754,"theta":-0.0452,"rho":-1.5553,"theo":90.8164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.0,"last_trade_time":"2026-02-13T15:38:59","percent_change":0.0,"prev_day_close":93.189998626709},{"option":"SPY270115C00780000","bid":11.8,"bid_size":87.0,"ask":11.85,"ask_size":192.0,"iv":0.1389,"open_interest":2470.0,"volume":0.0,"delta":0.241,"gamma":0.0034,"vega":2.0476,"theta":-0.0409,"rho":1.3909,"theo":11.8399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.2,"last_trade_time":"2026-02-17T13:23:49","percent_change":0.0,"prev_day_close":11.2300000190735},{"option":"SPY270115P00780000","bid":92.92,"bid_size":326.0,"ask":96.8,"ask_size":326.0,"iv":0.1361,"open_interest":17.0,"volume":1.0,"delta":-0.8927,"gamma":0.0042,"vega":1.0898,"theta":-0.0387,"rho":-1.4168,"theo":95.138,"change":-4.6,"open":93.23,"high":93.23,"low":93.23,"tick":"down","last_trade_price":93.23,"last_trade_time":"2026-02-18T12:45:49","percent_change":-4.70203,"prev_day_close":97.8299980163574},{"option":"SPY270115C00785000","bid":10.57,"bid_size":164.0,"ask":10.62,"ask_size":164.0,"iv":0.1374,"open_interest":1061.0,"volume":17.0,"delta":0.2234,"gamma":0.0034,"vega":1.9689,"theta":-0.0388,"rho":1.2934,"theo":10.6234,"change":0.32,"open":10.39,"high":11.16,"low":10.39,"tick":"no_change","last_trade_price":10.39,"last_trade_time":"2026-02-18T15:36:46","percent_change":3.17775,"prev_day_close":10.0700001716614},{"option":"SPY270115P00785000","bid":97.0,"bid_size":20.0,"ask":101.85,"ask_size":1.0,"iv":0.1348,"open_interest":0.0,"volume":0.0,"delta":-0.9223,"gamma":0.0048,"vega":0.9332,"theta":-0.0333,"rho":-1.0522,"theo":99.5809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.39,"last_trade_time":"2026-01-16T10:01:04","percent_change":0.0,"prev_day_close":102.240001678467},{"option":"SPY270115C00790000","bid":9.46,"bid_size":168.0,"ask":9.51,"ask_size":178.0,"iv":0.136,"open_interest":1458.0,"volume":6.0,"delta":0.2066,"gamma":0.0032,"vega":1.8875,"theta":-0.0368,"rho":1.198,"theo":9.511,"change":0.495,"open":10.0,"high":10.0,"low":9.5,"tick":"down","last_trade_price":9.5,"last_trade_time":"2026-02-18T14:36:16","percent_change":5.49695,"prev_day_close":9.00499963760376},{"option":"SPY270115P00790000","bid":101.57,"bid_size":1.0,"ask":106.5,"ask_size":20.0,"iv":0.1333,"open_interest":24.0,"volume":0.0,"delta":-0.9472,"gamma":0.0049,"vega":0.7335,"theta":-0.0338,"rho":-0.9388,"theo":104.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.12,"last_trade_time":"2026-02-03T14:22:58","percent_change":0.0,"prev_day_close":106.990001678467},{"option":"SPY270115C00795000","bid":8.44,"bid_size":171.0,"ask":8.49,"ask_size":181.0,"iv":0.1347,"open_interest":1477.0,"volume":0.0,"delta":0.1905,"gamma":0.0031,"vega":1.8023,"theta":-0.0347,"rho":1.1054,"theo":8.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.36,"last_trade_time":"2026-02-17T14:42:54","percent_change":0.0,"prev_day_close":8.04500007629394},{"option":"SPY270115P00795000","bid":106.54,"bid_size":1.0,"ask":111.48,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9676,"gamma":0.0041,"vega":0.4919,"theta":-0.0479,"rho":0.0,"theo":108.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.15,"last_trade_time":"2026-01-27T15:16:45","percent_change":0.0,"prev_day_close":111.990001678467},{"option":"SPY270115C00800000","bid":7.53,"bid_size":175.0,"ask":7.57,"ask_size":87.0,"iv":0.1335,"open_interest":16674.0,"volume":256.0,"delta":0.1751,"gamma":0.003,"vega":1.7162,"theta":-0.0326,"rho":1.019,"theo":7.5794,"change":0.415,"open":7.2,"high":7.99,"low":7.2,"tick":"no_change","last_trade_price":7.6,"last_trade_time":"2026-02-18T15:47:53","percent_change":5.77592,"prev_day_close":7.18499994277954},{"option":"SPY270115P00800000","bid":111.55,"bid_size":1.0,"ask":116.48,"ask_size":1.0,"iv":0.1411,"open_interest":6.0,"volume":0.0,"delta":-0.9838,"gamma":0.0021,"vega":0.1477,"theta":-0.0711,"rho":0.0,"theo":113.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.5,"last_trade_time":"2026-02-12T13:08:48","percent_change":0.0,"prev_day_close":117.0},{"option":"SPY270115C00805000","bid":6.7,"bid_size":178.0,"ask":6.75,"ask_size":188.0,"iv":0.1325,"open_interest":1134.0,"volume":2.0,"delta":0.1606,"gamma":0.0028,"vega":1.6302,"theta":-0.0306,"rho":0.9362,"theo":6.7473,"change":0.65,"open":7.12,"high":7.12,"low":7.05,"tick":"down","last_trade_price":7.05,"last_trade_time":"2026-02-18T12:51:04","percent_change":10.1562,"prev_day_close":6.40000009536743},{"option":"SPY270115P00805000","bid":116.54,"bid_size":1.0,"ask":121.48,"ask_size":1.0,"iv":0.1454,"open_interest":0.0,"volume":0.0,"delta":-0.9957,"gamma":0.0006,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":118.97,"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":122.009998321533},{"option":"SPY270115C00810000","bid":5.96,"bid_size":184.0,"ask":6.0,"ask_size":184.0,"iv":0.1315,"open_interest":1071.0,"volume":10.0,"delta":0.147,"gamma":0.0027,"vega":1.5428,"theta":-0.0287,"rho":0.8568,"theo":5.9978,"change":0.185,"open":5.88,"high":5.88,"low":5.88,"tick":"no_change","last_trade_price":5.88,"last_trade_time":"2026-02-18T15:37:32","percent_change":3.24846,"prev_day_close":5.6949999332428},{"option":"SPY270115P00810000","bid":121.54,"bid_size":10.0,"ask":126.48,"ask_size":1.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":123.97,"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":127.005001068115},{"option":"SPY270115C00815000","bid":5.29,"bid_size":194.0,"ask":5.34,"ask_size":204.0,"iv":0.1307,"open_interest":1683.0,"volume":4.0,"delta":0.1342,"gamma":0.0026,"vega":1.456,"theta":-0.0268,"rho":0.7837,"theo":5.3251,"change":0.325,"open":5.15,"high":5.39,"low":5.15,"tick":"up","last_trade_price":5.39,"last_trade_time":"2026-02-18T15:54:41","percent_change":6.41658,"prev_day_close":5.06500005722046},{"option":"SPY270115P00815000","bid":126.54,"bid_size":10.0,"ask":131.47,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":128.97,"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":132.004997253418},{"option":"SPY270115C00820000","bid":4.7,"bid_size":202.0,"ask":4.74,"ask_size":202.0,"iv":0.1299,"open_interest":1744.0,"volume":9.0,"delta":0.1223,"gamma":0.0024,"vega":1.3718,"theta":-0.0249,"rho":0.7153,"theo":4.7226,"change":0.245,"open":5.0,"high":5.0,"low":4.72,"tick":"up","last_trade_price":4.74,"last_trade_time":"2026-02-18T14:49:50","percent_change":5.4505,"prev_day_close":4.49499988555908},{"option":"SPY270115P00820000","bid":131.53,"bid_size":1.0,"ask":136.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":133.97,"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":136.98999786377},{"option":"SPY270115C00825000","bid":4.17,"bid_size":212.0,"ask":4.21,"ask_size":212.0,"iv":0.1293,"open_interest":507.0,"volume":28.0,"delta":0.1112,"gamma":0.0023,"vega":1.2887,"theta":-0.0232,"rho":0.6505,"theo":4.1858,"change":0.17,"open":4.14,"high":4.4,"low":4.14,"tick":"no_change","last_trade_price":4.17,"last_trade_time":"2026-02-18T16:12:05","percent_change":4.25,"prev_day_close":4.0},{"option":"SPY270115P00825000","bid":136.54,"bid_size":1.0,"ask":141.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":138.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.61,"last_trade_time":"2026-02-12T13:09:51","percent_change":0.0,"prev_day_close":142.004997253418},{"option":"SPY270115C00830000","bid":3.7,"bid_size":220.0,"ask":3.74,"ask_size":220.0,"iv":0.1287,"open_interest":1160.0,"volume":17.0,"delta":0.1011,"gamma":0.0021,"vega":1.2074,"theta":-0.0215,"rho":0.5916,"theo":3.7091,"change":0.165,"open":3.94,"high":3.95,"low":3.72,"tick":"no_change","last_trade_price":3.72,"last_trade_time":"2026-02-18T16:10:25","percent_change":4.64135,"prev_day_close":3.55499994754791},{"option":"SPY270115P00830000","bid":141.54,"bid_size":10.0,"ask":146.47,"ask_size":1.0,"iv":0.1668,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":143.97,"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":147.004997253418},{"option":"SPY270115C00835000","bid":3.28,"bid_size":229.0,"ask":3.32,"ask_size":239.0,"iv":0.1282,"open_interest":794.0,"volume":17.0,"delta":0.0917,"gamma":0.002,"vega":1.13,"theta":-0.02,"rho":0.5377,"theo":3.2863,"change":0.05,"open":3.29,"high":3.29,"low":3.21,"tick":"no_change","last_trade_price":3.21,"last_trade_time":"2026-02-18T15:29:47","percent_change":1.58228,"prev_day_close":3.16000008583069},{"option":"SPY270115P00835000","bid":146.54,"bid_size":1.0,"ask":151.48,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":148.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.64,"last_trade_time":"2026-02-06T14:48:11","percent_change":0.0,"prev_day_close":151.98999786377},{"option":"SPY270115C00840000","bid":2.91,"bid_size":236.0,"ask":2.95,"ask_size":246.0,"iv":0.1278,"open_interest":1457.0,"volume":12.0,"delta":0.0832,"gamma":0.0018,"vega":1.0565,"theta":-0.0185,"rho":0.4876,"theo":2.9149,"change":0.035,"open":2.82,"high":2.84,"low":2.82,"tick":"no_change","last_trade_price":2.84,"last_trade_time":"2026-02-18T15:29:47","percent_change":1.24777,"prev_day_close":2.80499994754791},{"option":"SPY270115P00840000","bid":151.54,"bid_size":1.0,"ask":156.48,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":153.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":150.46,"last_trade_time":"2026-02-06T15:06:00","percent_change":0.0,"prev_day_close":157.004997253418},{"option":"SPY270115C00845000","bid":2.59,"bid_size":485.0,"ask":2.62,"ask_size":408.0,"iv":0.1276,"open_interest":4028.0,"volume":0.0,"delta":0.0754,"gamma":0.0017,"vega":0.9852,"theta":-0.0171,"rho":0.4418,"theo":2.5854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.89,"last_trade_time":"2026-02-12T13:47:24","percent_change":0.0,"prev_day_close":2.49000000953674},{"option":"SPY270115P00845000","bid":156.54,"bid_size":10.0,"ask":161.48,"ask_size":1.0,"iv":0.1789,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":158.97,"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":162.004997253418},{"option":"SPY270115C00850000","bid":2.3,"bid_size":418.0,"ask":2.33,"ask_size":418.0,"iv":0.1273,"open_interest":14222.0,"volume":5020.0,"delta":0.0683,"gamma":0.0016,"vega":0.9179,"theta":-0.0158,"rho":0.4009,"theo":2.2951,"change":0.07,"open":2.41,"high":2.48,"low":2.27,"tick":"up","last_trade_price":2.29,"last_trade_time":"2026-02-18T15:37:21","percent_change":3.15315,"prev_day_close":2.22000002861023},{"option":"SPY270115P00850000","bid":161.54,"bid_size":1.0,"ask":166.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":163.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":154.65,"last_trade_time":"2026-02-10T11:03:24","percent_change":0.0,"prev_day_close":167.004997253418},{"option":"SPY270115C00855000","bid":2.04,"bid_size":576.0,"ask":2.07,"ask_size":430.0,"iv":0.1271,"open_interest":7720.0,"volume":0.0,"delta":0.0619,"gamma":0.0015,"vega":0.8549,"theta":-0.0146,"rho":0.3632,"theo":2.0395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.01,"last_trade_time":"2026-02-17T09:35:06","percent_change":0.0,"prev_day_close":1.97500002384186},{"option":"SPY270115P00855000","bid":166.54,"bid_size":10.0,"ask":171.48,"ask_size":1.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":168.97,"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":172.004997253418},{"option":"SPY270115C00860000","bid":1.81,"bid_size":440.0,"ask":1.85,"ask_size":440.0,"iv":0.127,"open_interest":5450.0,"volume":0.0,"delta":0.0561,"gamma":0.0014,"vega":0.7955,"theta":-0.0135,"rho":0.3287,"theo":1.815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.67,"last_trade_time":"2026-02-17T10:49:04","percent_change":0.0,"prev_day_close":1.75999999046326},{"option":"SPY270115P00860000","bid":171.54,"bid_size":1.0,"ask":176.48,"ask_size":1.0,"iv":0.1899,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":173.97,"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":177.004997253418},{"option":"SPY270115C00865000","bid":1.62,"bid_size":499.0,"ask":1.65,"ask_size":450.0,"iv":0.127,"open_interest":4937.0,"volume":0.0,"delta":0.0508,"gamma":0.0013,"vega":0.7395,"theta":-0.0125,"rho":0.2981,"theo":1.6177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-17T10:11:16","percent_change":0.0,"prev_day_close":1.56999999284744},{"option":"SPY270115P00865000","bid":176.54,"bid_size":10.0,"ask":181.48,"ask_size":1.0,"iv":0.1945,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":178.97,"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":182.004997253418},{"option":"SPY270115C00870000","bid":1.44,"bid_size":640.0,"ask":1.47,"ask_size":472.0,"iv":0.127,"open_interest":8643.0,"volume":0.0,"delta":0.0461,"gamma":0.0012,"vega":0.6874,"theta":-0.0115,"rho":0.2707,"theo":1.444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-13T09:30:00","percent_change":0.0,"prev_day_close":1.39499998092651},{"option":"SPY270115P00870000","bid":181.54,"bid_size":1.0,"ask":186.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":183.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":292.17,"last_trade_time":"2024-10-10T09:30:05","percent_change":0.0,"prev_day_close":187.004997253418},{"option":"SPY270115C00875000","bid":1.29,"bid_size":512.0,"ask":1.31,"ask_size":492.0,"iv":0.1271,"open_interest":8251.0,"volume":0.0,"delta":0.0418,"gamma":0.0011,"vega":0.6392,"theta":-0.0107,"rho":0.2455,"theo":1.291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.28,"last_trade_time":"2026-02-17T12:03:48","percent_change":0.0,"prev_day_close":1.25},{"option":"SPY270115P00875000","bid":186.54,"bid_size":10.0,"ask":191.47,"ask_size":1.0,"iv":0.2019,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":188.97,"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":191.98999786377},{"option":"SPY270115C00880000","bid":1.15,"bid_size":510.0,"ask":1.17,"ask_size":165.0,"iv":0.1272,"open_interest":8873.0,"volume":0.0,"delta":0.038,"gamma":0.001,"vega":0.5942,"theta":-0.0099,"rho":0.2227,"theo":1.1563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.13,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":1.11500000953674},{"option":"SPY270115P00880000","bid":191.54,"bid_size":10.0,"ask":196.48,"ask_size":1.0,"iv":0.2058,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":193.97,"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":197.004997253418},{"option":"SPY270115C00885000","bid":1.03,"bid_size":737.0,"ask":1.05,"ask_size":170.0,"iv":0.1274,"open_interest":6573.0,"volume":0.0,"delta":0.0346,"gamma":0.0009,"vega":0.5523,"theta":-0.0091,"rho":0.2026,"theo":1.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.12,"last_trade_time":"2026-02-13T10:43:51","percent_change":0.0,"prev_day_close":1.0},{"option":"SPY270115P00885000","bid":196.54,"bid_size":1.0,"ask":201.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":198.97,"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":202.004997253418},{"option":"SPY270115C00890000","bid":0.92,"bid_size":753.0,"ask":0.95,"ask_size":542.0,"iv":0.1277,"open_interest":5279.0,"volume":0.0,"delta":0.0314,"gamma":0.0008,"vega":0.5129,"theta":-0.0084,"rho":0.1842,"theo":0.9315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-17T16:12:14","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPY270115P00890000","bid":201.54,"bid_size":10.0,"ask":206.47,"ask_size":1.0,"iv":0.2129,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":203.97,"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":206.98999786377},{"option":"SPY270115C00895000","bid":0.83,"bid_size":556.0,"ask":0.85,"ask_size":556.0,"iv":0.1279,"open_interest":2118.0,"volume":2.0,"delta":0.0286,"gamma":0.0008,"vega":0.4769,"theta":-0.0078,"rho":0.1676,"theo":0.8381,"change":0.03,"open":0.84,"high":0.84,"low":0.84,"tick":"no_change","last_trade_price":0.84,"last_trade_time":"2026-02-18T16:12:05","percent_change":3.7037,"prev_day_close":0.810000002384186},{"option":"SPY270115P00895000","bid":206.54,"bid_size":1.0,"ask":211.48,"ask_size":1.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":208.97,"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":212.004997253418},{"option":"SPY270115C00900000","bid":0.75,"bid_size":185.0,"ask":0.77,"ask_size":570.0,"iv":0.1283,"open_interest":34450.0,"volume":81.0,"delta":0.0261,"gamma":0.0007,"vega":0.4438,"theta":-0.0072,"rho":0.1526,"theo":0.7561,"change":0.01,"open":0.8,"high":0.8,"low":0.73,"tick":"no_change","last_trade_price":0.74,"last_trade_time":"2026-02-18T16:10:25","percent_change":1.36986,"prev_day_close":0.730000019073486},{"option":"SPY270115P00900000","bid":211.54,"bid_size":1.0,"ask":216.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":213.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.72,"last_trade_time":"2026-01-13T11:52:16","percent_change":0.0,"prev_day_close":217.004997253418},{"option":"SPY270115C00905000","bid":0.67,"bid_size":582.0,"ask":0.69,"ask_size":582.0,"iv":0.1285,"open_interest":1570.0,"volume":0.0,"delta":0.0238,"gamma":0.0007,"vega":0.4127,"theta":-0.0067,"rho":0.1391,"theo":0.6825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.96,"last_trade_time":"2026-02-09T16:06:07","percent_change":0.0,"prev_day_close":0.655000001192093},{"option":"SPY270115P00905000","bid":216.54,"bid_size":1.0,"ask":221.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":218.97,"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":222.004997253418},{"option":"SPY270115C00910000","bid":0.61,"bid_size":177.0,"ask":0.62,"ask_size":192.0,"iv":0.1288,"open_interest":4099.0,"volume":1.0,"delta":0.0217,"gamma":0.0006,"vega":0.3837,"theta":-0.0062,"rho":0.127,"theo":0.6165,"change":0.07,"open":0.66,"high":0.66,"low":0.66,"tick":"up","last_trade_price":0.66,"last_trade_time":"2026-02-18T12:25:11","percent_change":11.8644,"prev_day_close":0.590000003576279},{"option":"SPY270115P00910000","bid":221.54,"bid_size":1.0,"ask":226.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":223.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":321.1,"last_trade_time":"2025-05-30T10:52:27","percent_change":0.0,"prev_day_close":227.004997253418},{"option":"SPY270115C00915000","bid":0.55,"bid_size":193.0,"ask":0.56,"ask_size":193.0,"iv":0.1293,"open_interest":432.0,"volume":0.0,"delta":0.0198,"gamma":0.0006,"vega":0.3569,"theta":-0.0058,"rho":0.116,"theo":0.5574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-09T14:37:21","percent_change":0.0,"prev_day_close":0.530000001192093},{"option":"SPY270115P00915000","bid":226.54,"bid_size":1.0,"ask":231.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":228.97,"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":231.98999786377},{"option":"SPY270115C00920000","bid":0.49,"bid_size":596.0,"ask":0.51,"ask_size":596.0,"iv":0.1296,"open_interest":132.0,"volume":3.0,"delta":0.0181,"gamma":0.0005,"vega":0.3325,"theta":-0.0054,"rho":0.106,"theo":0.5059,"change":0.02,"open":0.5,"high":0.5,"low":0.5,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-18T14:38:10","percent_change":4.16667,"prev_day_close":0.480000004172325},{"option":"SPY270115P00920000","bid":231.54,"bid_size":1.0,"ask":236.48,"ask_size":1.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":233.97,"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":237.004997253418},{"option":"SPY270115C00925000","bid":0.45,"bid_size":193.0,"ask":0.46,"ask_size":193.0,"iv":0.1301,"open_interest":660.0,"volume":0.0,"delta":0.0166,"gamma":0.0005,"vega":0.3092,"theta":-0.005,"rho":0.0966,"theo":0.458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-11T12:09:07","percent_change":0.0,"prev_day_close":0.439999997615814},{"option":"SPY270115P00925000","bid":236.54,"bid_size":1.0,"ask":241.48,"ask_size":1.0,"iv":0.2377,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":238.97,"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":242.004997253418},{"option":"SPY270115C00930000","bid":0.4,"bid_size":596.0,"ask":0.42,"ask_size":596.0,"iv":0.1305,"open_interest":153.0,"volume":0.0,"delta":0.0152,"gamma":0.0004,"vega":0.2883,"theta":-0.0046,"rho":0.0886,"theo":0.417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-05T09:43:27","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPY270115P00930000","bid":241.54,"bid_size":1.0,"ask":246.47,"ask_size":1.0,"iv":0.241,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":243.97,"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":247.004997253418},{"option":"SPY270115C00935000","bid":0.37,"bid_size":193.0,"ask":0.38,"ask_size":193.0,"iv":0.1311,"open_interest":187.0,"volume":0.0,"delta":0.0139,"gamma":0.0004,"vega":0.2685,"theta":-0.0043,"rho":0.0812,"theo":0.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.53,"last_trade_time":"2026-02-09T11:04:32","percent_change":0.0,"prev_day_close":0.359999999403954},{"option":"SPY270115P00935000","bid":246.54,"bid_size":1.0,"ask":251.47,"ask_size":1.0,"iv":0.2444,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":248.97,"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":252.004997253418},{"option":"SPY270115C00940000","bid":0.33,"bid_size":596.0,"ask":0.35,"ask_size":596.0,"iv":0.1315,"open_interest":204.0,"volume":0.0,"delta":0.0127,"gamma":0.0004,"vega":0.25,"theta":-0.004,"rho":0.0744,"theo":0.3449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-03T11:51:34","percent_change":0.0,"prev_day_close":0.329999998211861},{"option":"SPY270115P00940000","bid":251.54,"bid_size":1.0,"ask":256.47,"ask_size":1.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":253.97,"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":257.004997253418},{"option":"SPY270115C00945000","bid":0.3,"bid_size":596.0,"ask":0.32,"ask_size":596.0,"iv":0.132,"open_interest":68.0,"volume":100.0,"delta":0.0117,"gamma":0.0004,"vega":0.2333,"theta":-0.0037,"rho":0.0683,"theo":0.315,"change":0.02,"open":0.3,"high":0.32,"low":0.3,"tick":"up","last_trade_price":0.32,"last_trade_time":"2026-02-18T16:00:04","percent_change":6.66667,"prev_day_close":0.299999997019768},{"option":"SPY270115P00945000","bid":256.54,"bid_size":1.0,"ask":261.47,"ask_size":1.0,"iv":0.2511,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":258.97,"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":262.005004882812},{"option":"SPY270115C00950000","bid":0.27,"bid_size":596.0,"ask":0.29,"ask_size":596.0,"iv":0.1324,"open_interest":623.0,"volume":0.0,"delta":0.0108,"gamma":0.0003,"vega":0.2177,"theta":-0.0035,"rho":0.0627,"theo":0.2876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-17T15:54:14","percent_change":0.0,"prev_day_close":0.269999995827675},{"option":"SPY270115P00950000","bid":261.54,"bid_size":1.0,"ask":266.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":263.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.01,"last_trade_time":"2026-02-03T14:11:32","percent_change":0.0,"prev_day_close":266.994995117188},{"option":"SPY270115C00955000","bid":0.25,"bid_size":596.0,"ask":0.27,"ask_size":596.0,"iv":0.1332,"open_interest":148.0,"volume":9.0,"delta":0.0099,"gamma":0.0003,"vega":0.2033,"theta":-0.0032,"rho":0.0576,"theo":0.2631,"change":0.01,"open":0.26,"high":0.26,"low":0.26,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T09:43:13","percent_change":4.0,"prev_day_close":0.249999992549419},{"option":"SPY270115P00955000","bid":266.54,"bid_size":1.0,"ask":271.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":268.97,"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":271.989990234375},{"option":"SPY270115C00960000","bid":0.23,"bid_size":596.0,"ask":0.25,"ask_size":686.0,"iv":0.1339,"open_interest":6113.0,"volume":0.0,"delta":0.0091,"gamma":0.0003,"vega":0.1896,"theta":-0.003,"rho":0.053,"theo":0.2406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-13T09:40:40","percent_change":0.0,"prev_day_close":0.229999996721745},{"option":"SPY270115P00960000","bid":271.54,"bid_size":1.0,"ask":276.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":273.97,"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":277.005004882812},{"option":"SPY270115C00965000","bid":0.21,"bid_size":193.0,"ask":0.23,"ask_size":596.0,"iv":0.1345,"open_interest":129.0,"volume":0.0,"delta":0.0084,"gamma":0.0003,"vega":0.1773,"theta":-0.0028,"rho":0.0489,"theo":0.2207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-13T09:30:28","percent_change":0.0,"prev_day_close":0.21000000089407},{"option":"SPY270115P00965000","bid":276.54,"bid_size":1.0,"ask":281.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":278.97,"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":282.005004882812},{"option":"SPY270115C00970000","bid":0.19,"bid_size":596.0,"ask":0.21,"ask_size":596.0,"iv":0.1349,"open_interest":86.0,"volume":0.0,"delta":0.0077,"gamma":0.0002,"vega":0.1656,"theta":-0.0026,"rho":0.045,"theo":0.2023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-13T09:41:17","percent_change":0.0,"prev_day_close":0.190000005066395},{"option":"SPY270115P00970000","bid":281.54,"bid_size":1.0,"ask":286.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":283.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.12,"last_trade_time":"2026-01-14T14:59:36","percent_change":0.0,"prev_day_close":287.005004882812},{"option":"SPY270115C00975000","bid":0.17,"bid_size":596.0,"ask":0.19,"ask_size":596.0,"iv":0.1352,"open_interest":54.0,"volume":0.0,"delta":0.0072,"gamma":0.0002,"vega":0.1556,"theta":-0.0025,"rho":0.0417,"theo":0.187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-05T10:11:45","percent_change":0.0,"prev_day_close":0.174999997019768},{"option":"SPY270115P00975000","bid":286.54,"bid_size":1.0,"ask":291.48,"ask_size":1.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":288.97,"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":291.989990234375},{"option":"SPY270115C00980000","bid":0.16,"bid_size":193.0,"ask":0.18,"ask_size":596.0,"iv":0.1362,"open_interest":241.0,"volume":0.0,"delta":0.0066,"gamma":0.0002,"vega":0.1455,"theta":-0.0023,"rho":0.0385,"theo":0.1719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-12T12:41:45","percent_change":0.0,"prev_day_close":0.160000003874302},{"option":"SPY270115P00980000","bid":291.54,"bid_size":1.0,"ask":296.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":293.97,"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":296.989990234375},{"option":"SPY270115C00985000","bid":0.14,"bid_size":596.0,"ask":0.16,"ask_size":596.0,"iv":0.1362,"open_interest":65.0,"volume":0.0,"delta":0.0062,"gamma":0.0002,"vega":0.1367,"theta":-0.0022,"rho":0.0357,"theo":0.1592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T14:19:53","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"SPY270115P00985000","bid":296.54,"bid_size":1.0,"ask":301.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":298.97,"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":302.005004882812},{"option":"SPY270115C00990000","bid":0.13,"bid_size":596.0,"ask":0.15,"ask_size":596.0,"iv":0.1369,"open_interest":1946.0,"volume":0.0,"delta":0.0057,"gamma":0.0002,"vega":0.1289,"theta":-0.0021,"rho":0.0333,"theo":0.1481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-13T14:51:11","percent_change":0.0,"prev_day_close":0.135000001639128},{"option":"SPY270115P00990000","bid":301.54,"bid_size":1.0,"ask":306.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":303.97,"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":307.005004882812},{"option":"SPY270115C00995000","bid":0.12,"bid_size":807.0,"ask":0.14,"ask_size":596.0,"iv":0.1377,"open_interest":980.0,"volume":0.0,"delta":0.0053,"gamma":0.0002,"vega":0.1213,"theta":-0.0019,"rho":0.031,"theo":0.1374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-05T12:00:25","percent_change":0.0,"prev_day_close":0.125},{"option":"SPY270115P00995000","bid":306.54,"bid_size":1.0,"ask":311.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":308.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":301.21,"last_trade_time":"2026-01-29T16:08:30","percent_change":0.0,"prev_day_close":311.989990234375},{"option":"SPY270115C01000000","bid":0.12,"bid_size":44.0,"ask":0.13,"ask_size":596.0,"iv":0.1388,"open_interest":17385.0,"volume":48.0,"delta":0.005,"gamma":0.0002,"vega":0.1143,"theta":-0.0018,"rho":0.0289,"theo":0.1278,"change":0.005,"open":0.12,"high":0.13,"low":0.12,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:16:11","percent_change":4.0,"prev_day_close":0.12499999627471},{"option":"SPY270115P01000000","bid":311.54,"bid_size":1.0,"ask":316.47,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":313.97,"change":-0.735,"open":316.27,"high":316.27,"low":316.27,"tick":"down","last_trade_price":316.27,"last_trade_time":"2026-02-18T09:38:25","percent_change":-0.231859,"prev_day_close":317.005004882812},{"option":"SPY270115C01010000","bid":0.1,"bid_size":596.0,"ask":0.12,"ask_size":596.0,"iv":0.1405,"open_interest":559.0,"volume":0.0,"delta":0.0044,"gamma":0.0001,"vega":0.1019,"theta":-0.0016,"rho":0.0252,"theo":0.1113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-17T09:41:50","percent_change":0.0,"prev_day_close":0.109999999403954},{"option":"SPY270115P01010000","bid":321.54,"bid_size":1.0,"ask":326.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":323.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.41,"last_trade_time":"2026-02-12T16:11:16","percent_change":0.0,"prev_day_close":326.989990234375},{"option":"SPY270115C01020000","bid":0.09,"bid_size":596.0,"ask":0.11,"ask_size":596.0,"iv":0.1425,"open_interest":392.0,"volume":0.0,"delta":0.0038,"gamma":0.0001,"vega":0.0914,"theta":-0.0015,"rho":0.0222,"theo":0.0978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-01-22T09:32:13","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPY270115P01020000","bid":331.54,"bid_size":1.0,"ask":336.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":333.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.17,"last_trade_time":"2026-01-16T15:57:07","percent_change":0.0,"prev_day_close":336.989990234375},{"option":"SPY270115C01030000","bid":0.08,"bid_size":596.0,"ask":0.1,"ask_size":596.0,"iv":0.1443,"open_interest":29.0,"volume":0.0,"delta":0.0034,"gamma":0.0001,"vega":0.0825,"theta":-0.0013,"rho":0.0197,"theo":0.0868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-17T09:30:00","percent_change":0.0,"prev_day_close":0.0899999998509884},{"option":"SPY270115P01030000","bid":341.54,"bid_size":1.0,"ask":346.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":343.97,"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":346.994995117188},{"option":"SPY270115C01040000","bid":0.07,"bid_size":807.0,"ask":0.09,"ask_size":686.0,"iv":0.1459,"open_interest":790.0,"volume":0.0,"delta":0.0031,"gamma":0.0001,"vega":0.0749,"theta":-0.0012,"rho":0.0176,"theo":0.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-10T15:39:50","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY270115P01040000","bid":351.54,"bid_size":1.0,"ask":356.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":353.97,"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":356.989990234375},{"option":"SPY270115C01050000","bid":0.07,"bid_size":596.0,"ask":0.09,"ask_size":596.0,"iv":0.1491,"open_interest":486.0,"volume":0.0,"delta":0.0028,"gamma":0.0001,"vega":0.0686,"theta":-0.0011,"rho":0.0159,"theo":0.0705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-13T09:40:40","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY270115P01050000","bid":361.54,"bid_size":1.0,"ask":366.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":363.97,"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":366.994995117188},{"option":"SPY270115C01060000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":807.0,"iv":0.1504,"open_interest":3398.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0628,"theta":-0.001,"rho":0.0144,"theo":0.064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-17T15:43:11","percent_change":0.0,"prev_day_close":0.0699999984353781},{"option":"SPY270115P01060000","bid":371.54,"bid_size":1.0,"ask":376.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":373.97,"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":376.989990234375},{"option":"SPY270115C01070000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1534,"open_interest":210.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.0584,"theta":-0.001,"rho":0.0132,"theo":0.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-09T09:41:15","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY270115P01070000","bid":381.54,"bid_size":1.0,"ask":386.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":383.97,"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":386.989990234375},{"option":"SPY270115C01080000","bid":0.05,"bid_size":596.0,"ask":0.07,"ask_size":807.0,"iv":0.1543,"open_interest":817.0,"volume":83.0,"delta":0.0021,"gamma":0.0001,"vega":0.0539,"theta":-0.0009,"rho":0.0121,"theo":0.0543,"change":0.01,"open":0.06,"high":0.07,"low":0.06,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:32:37","percent_change":16.6667,"prev_day_close":0.0600000005215406},{"option":"SPY270115P01080000","bid":391.54,"bid_size":1.0,"ask":396.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":393.97,"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":396.994995117188},{"option":"SPY270115C01090000","bid":0.05,"bid_size":596.0,"ask":0.07,"ask_size":596.0,"iv":0.1573,"open_interest":73.0,"volume":2.0,"delta":0.002,"gamma":0.0001,"vega":0.0506,"theta":-0.0009,"rho":0.0112,"theo":0.051,"change":0.01,"open":0.07,"high":0.07,"low":0.07,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-18T09:30:24","percent_change":16.6667,"prev_day_close":0.0600000005215406},{"option":"SPY270115P01090000","bid":401.54,"bid_size":1.0,"ask":406.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":403.97,"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":406.989990234375},{"option":"SPY270115C01100000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":193.0,"iv":0.1577,"open_interest":270.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0471,"theta":-0.0008,"rho":0.0104,"theo":0.0473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-13T10:30:24","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270115P01100000","bid":411.54,"bid_size":1.0,"ask":416.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":413.97,"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":416.989990234375},{"option":"SPY270115C01110000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":596.0,"iv":0.1606,"open_interest":3.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0442,"theta":-0.0008,"rho":0.0097,"theo":0.0444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-13T10:01:11","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270115P01110000","bid":421.54,"bid_size":1.0,"ask":426.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":423.97,"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":426.994995117188},{"option":"SPY270115C01120000","bid":0.04,"bid_size":193.0,"ask":0.06,"ask_size":596.0,"iv":0.1634,"open_interest":42.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0421,"theta":-0.0008,"rho":0.0092,"theo":0.0424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-02T13:26:19","percent_change":0.0,"prev_day_close":0.0449999989941716},{"option":"SPY270115P01120000","bid":431.54,"bid_size":1.0,"ask":436.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":433.97,"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":436.989990234375},{"option":"SPY270115C01130000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":193.0,"iv":0.1632,"open_interest":199.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0394,"theta":-0.0007,"rho":0.0085,"theo":0.0396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-13T10:01:47","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270115P01130000","bid":441.54,"bid_size":1.0,"ask":446.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":443.97,"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":446.989990234375},{"option":"SPY270115C01140000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":596.0,"iv":0.1659,"open_interest":122.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0373,"theta":-0.0007,"rho":0.008,"theo":0.0376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-13T10:01:59","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270115P01140000","bid":451.54,"bid_size":1.0,"ask":456.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":453.97,"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":456.994995117188},{"option":"SPY270115C01150000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":596.0,"iv":0.1686,"open_interest":815.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0354,"theta":-0.0006,"rho":0.0076,"theo":0.0357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2025-12-30T11:19:49","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270115P01150000","bid":461.54,"bid_size":1.0,"ask":466.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":463.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":456.55,"last_trade_time":"2026-01-15T14:41:18","percent_change":0.0,"prev_day_close":466.989990234375},{"option":"SPY270115C01160000","bid":0.03,"bid_size":193.0,"ask":0.05,"ask_size":807.0,"iv":0.1712,"open_interest":1123.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0337,"theta":-0.0006,"rho":0.0071,"theo":0.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-09T13:29:06","percent_change":0.0,"prev_day_close":0.0350000001490116},{"option":"SPY270115P01160000","bid":471.54,"bid_size":1.0,"ask":476.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":473.97,"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":476.989990234375},{"option":"SPY270115C01170000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":546.0,"iv":0.1699,"open_interest":1332.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.032,"theta":-0.0006,"rho":0.0068,"theo":0.0325,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-01-22T12:46:14","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY270115P01170000","bid":481.54,"bid_size":1.0,"ask":486.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":483.97,"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":487.0},{"option":"SPY270115C01180000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":807.0,"iv":0.1725,"open_interest":871.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0305,"theta":-0.0006,"rho":0.0064,"theo":0.031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-17T10:05:22","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY270115P01180000","bid":491.54,"bid_size":1.0,"ask":496.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":493.97,"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":496.994995117188},{"option":"SPY270115C01190000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":596.0,"iv":0.175,"open_interest":122.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0291,"theta":-0.0006,"rho":0.0061,"theo":0.0297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-01-15T12:26:48","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY270115P01190000","bid":501.54,"bid_size":1.0,"ask":506.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":503.97,"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":506.994995117188},{"option":"SPY270115C01200000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":596.0,"iv":0.1776,"open_interest":279.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0278,"theta":-0.0005,"rho":0.0058,"theo":0.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-11T10:33:35","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY270115P01200000","bid":511.54,"bid_size":1.0,"ask":516.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":513.97,"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":517.0},{"option":"SPY270115C01210000","bid":0.02,"bid_size":193.0,"ask":0.04,"ask_size":596.0,"iv":0.18,"open_interest":958.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0266,"theta":-0.0005,"rho":0.0055,"theo":0.0273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-01-21T15:19:09","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY270115P01210000","bid":521.54,"bid_size":1.0,"ask":526.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":523.97,"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":526.994995117188},{"option":"SPY270115C01220000","bid":0.02,"bid_size":50.0,"ask":0.03,"ask_size":178.0,"iv":0.1799,"open_interest":2372.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0258,"theta":-0.0005,"rho":0.0054,"theo":0.0267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-04T12:32:21","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY270115P01220000","bid":531.54,"bid_size":1.0,"ask":536.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":533.97,"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":536.989990234375},{"option":"SPY270115C01230000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":193.0,"iv":0.1794,"open_interest":2585.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0247,"theta":-0.0005,"rho":0.0051,"theo":0.0256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T16:01:26","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01230000","bid":541.54,"bid_size":1.0,"ask":546.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":543.97,"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":546.989990234375},{"option":"SPY270115C01240000","bid":0.02,"bid_size":4.0,"ask":0.03,"ask_size":596.0,"iv":0.1847,"open_interest":134.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0237,"theta":-0.0005,"rho":0.0049,"theo":0.0246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-13T12:14:06","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01240000","bid":551.54,"bid_size":1.0,"ask":556.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":553.97,"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":556.989990234375},{"option":"SPY270115C01250000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.184,"open_interest":458.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0227,"theta":-0.0005,"rho":0.0046,"theo":0.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T12:21:54","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01250000","bid":561.54,"bid_size":1.0,"ask":566.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":563.97,"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":566.994995117188},{"option":"SPY270115C01260000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.1864,"open_interest":107.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0218,"theta":-0.0004,"rho":0.0044,"theo":0.0227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2025-12-23T11:47:56","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01260000","bid":571.54,"bid_size":1.0,"ask":576.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":573.97,"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":576.97998046875},{"option":"SPY270115C01270000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.1887,"open_interest":229.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0209,"theta":-0.0004,"rho":0.0042,"theo":0.0219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:32:20","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01270000","bid":581.54,"bid_size":1.0,"ask":586.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":583.97,"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":587.0},{"option":"SPY270115C01280000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.1909,"open_interest":1446.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.02,"theta":-0.0004,"rho":0.004,"theo":0.021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-02T12:12:34","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01280000","bid":591.54,"bid_size":1.0,"ask":596.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":593.97,"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":596.989990234375},{"option":"SPY270115C01290000","bid":0.01,"bid_size":546.0,"ask":0.03,"ask_size":596.0,"iv":0.1932,"open_interest":2855.0,"volume":5.0,"delta":0.0007,"gamma":0.0,"vega":0.0192,"theta":-0.0004,"rho":0.0039,"theo":0.0202,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:41:31","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY270115P01290000","bid":601.54,"bid_size":1.0,"ask":606.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":603.97,"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":606.994995117188},{"option":"SPY270115C01300000","bid":0.01,"bid_size":178.0,"ask":0.03,"ask_size":596.0,"iv":0.1954,"open_interest":1289.0,"volume":3.0,"delta":0.0007,"gamma":0.0,"vega":0.0185,"theta":-0.0004,"rho":0.0037,"theo":0.0195,"change":0.0,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:11:13","percent_change":2.23517e-6,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01300000","bid":611.54,"bid_size":1.0,"ask":616.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":613.97,"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":616.989990234375},{"option":"SPY270115C01310000","bid":0.02,"bid_size":49.0,"ask":0.03,"ask_size":596.0,"iv":0.201,"open_interest":275.0,"volume":182.0,"delta":0.0006,"gamma":0.0,"vega":0.0173,"theta":-0.0004,"rho":0.0034,"theo":0.0181,"change":0.0,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:11:16","percent_change":2.23517e-6,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01310000","bid":621.54,"bid_size":1.0,"ask":626.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":623.97,"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":626.994995117188},{"option":"SPY270115C01320000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":193.0,"iv":0.1905,"open_interest":82.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0168,"theta":-0.0004,"rho":0.0033,"theo":0.0176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T13:57:13","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY270115P01320000","bid":631.54,"bid_size":1.0,"ask":636.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":633.97,"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":636.989990234375},{"option":"SPY270115C01330000","bid":0.01,"bid_size":97.0,"ask":0.02,"ask_size":193.0,"iv":0.1979,"open_interest":1777.0,"volume":6.0,"delta":0.0006,"gamma":0.0,"vega":0.0164,"theta":-0.0004,"rho":0.0033,"theo":0.0174,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:15:02","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY270115P01330000","bid":641.54,"bid_size":1.0,"ask":646.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":643.97,"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":646.989990234375},{"option":"SPY270115C01340000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":193.0,"iv":0.1947,"open_interest":1494.0,"volume":7.0,"delta":0.0006,"gamma":0.0,"vega":0.0155,"theta":-0.0003,"rho":0.0031,"theo":0.0163,"change":0.01,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:01:57","percent_change":100.0,"prev_day_close":0.00999999977648258},{"option":"SPY270115P01340000","bid":651.54,"bid_size":1.0,"ask":656.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0711,"rho":0.0,"theo":653.97,"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":656.994995117188},{"option":"SPY270319C00330000","bid":363.07,"bid_size":1.0,"ask":368.0,"ask_size":20.0,"iv":0.4,"open_interest":2.0,"volume":0.0,"delta":0.9803,"gamma":0.0002,"vega":0.3858,"theta":0.0,"rho":3.2254,"theo":366.1513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":369.67,"last_trade_time":"2025-12-29T15:43:55","percent_change":0.0,"prev_day_close":362.880004882812},{"option":"SPY270319P00330000","bid":2.84,"bid_size":252.0,"ask":2.86,"ask_size":252.0,"iv":0.4106,"open_interest":3095.0,"volume":159.0,"delta":-0.0231,"gamma":0.0002,"vega":0.3944,"theta":-0.0194,"rho":-0.1946,"theo":2.8378,"change":0.05,"open":2.84,"high":2.89,"low":2.78,"tick":"up","last_trade_price":2.89,"last_trade_time":"2026-02-18T14:38:38","percent_change":1.76057,"prev_day_close":2.83999991416931},{"option":"SPY270319C00335000","bid":358.5,"bid_size":20.0,"ask":363.32,"ask_size":1.0,"iv":0.396,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0002,"vega":0.3977,"theta":0.0,"rho":3.2689,"theo":361.4622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.179992675781},{"option":"SPY270319P00335000","bid":2.95,"bid_size":252.0,"ask":2.97,"ask_size":252.0,"iv":0.4062,"open_interest":2016.0,"volume":17.0,"delta":-0.0242,"gamma":0.0002,"vega":0.4096,"theta":-0.0199,"rho":-0.2027,"theo":2.9511,"change":0.045,"open":3.0,"high":3.0,"low":3.0,"tick":"down","last_trade_price":3.0,"last_trade_time":"2026-02-18T14:52:52","percent_change":1.52284,"prev_day_close":2.95500004291534},{"option":"SPY270319C00340000","bid":353.69,"bid_size":1.0,"ask":358.5,"ask_size":20.0,"iv":0.3917,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0002,"vega":0.4087,"theta":0.0,"rho":3.3126,"theo":356.775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.489990234375},{"option":"SPY270319P00340000","bid":3.07,"bid_size":81.0,"ask":3.09,"ask_size":252.0,"iv":0.4018,"open_interest":776.0,"volume":0.0,"delta":-0.0253,"gamma":0.0002,"vega":0.4247,"theta":-0.0204,"rho":-0.2112,"theo":3.0657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.02,"last_trade_time":"2026-02-11T10:24:34","percent_change":0.0,"prev_day_close":3.0699999332428},{"option":"SPY270319C00345000","bid":349.01,"bid_size":1.0,"ask":353.94,"ask_size":1.0,"iv":0.3879,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0002,"vega":0.4189,"theta":0.0,"rho":3.3568,"theo":352.0898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":348.799987792969},{"option":"SPY270319P00345000","bid":3.18,"bid_size":252.0,"ask":3.2,"ask_size":252.0,"iv":0.3974,"open_interest":590.0,"volume":0.0,"delta":-0.0264,"gamma":0.0002,"vega":0.4405,"theta":-0.021,"rho":-0.2206,"theo":3.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.08,"last_trade_time":"2026-02-11T10:44:27","percent_change":0.0,"prev_day_close":3.18500006198883},{"option":"SPY270319C00350000","bid":344.5,"bid_size":20.0,"ask":349.26,"ask_size":1.0,"iv":0.3838,"open_interest":2.0,"volume":0.0,"delta":0.976,"gamma":0.0002,"vega":0.4281,"theta":0.0,"rho":3.4013,"theo":347.4061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":351.5,"last_trade_time":"2026-02-06T15:25:09","percent_change":0.0,"prev_day_close":344.119995117188},{"option":"SPY270319P00350000","bid":3.3,"bid_size":252.0,"ask":3.32,"ask_size":252.0,"iv":0.3931,"open_interest":332.0,"volume":0.0,"delta":-0.0276,"gamma":0.0002,"vega":0.4566,"theta":-0.0215,"rho":-0.2298,"theo":3.3096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.58,"last_trade_time":"2026-02-17T10:39:38","percent_change":0.0,"prev_day_close":3.30999994277954},{"option":"SPY270319C00355000","bid":339.65,"bid_size":1.0,"ask":344.5,"ask_size":20.0,"iv":0.3799,"open_interest":7.0,"volume":0.0,"delta":0.9748,"gamma":0.0002,"vega":0.4516,"theta":0.0,"rho":3.4465,"theo":342.7237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":346.08,"last_trade_time":"2026-02-04T10:53:13","percent_change":0.0,"prev_day_close":339.440002441406},{"option":"SPY270319P00355000","bid":3.43,"bid_size":81.0,"ask":3.45,"ask_size":252.0,"iv":0.3889,"open_interest":102.0,"volume":0.0,"delta":-0.0288,"gamma":0.0002,"vega":0.4729,"theta":-0.0221,"rho":-0.2389,"theo":3.4339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.18,"last_trade_time":"2026-02-10T12:19:50","percent_change":0.0,"prev_day_close":3.43500006198883},{"option":"SPY270319C00360000","bid":335.0,"bid_size":20.0,"ask":339.91,"ask_size":1.0,"iv":0.3759,"open_interest":1.0,"volume":0.0,"delta":0.9736,"gamma":0.0002,"vega":0.4782,"theta":0.0,"rho":3.4922,"theo":338.0423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":349.34,"last_trade_time":"2026-02-02T10:46:29","percent_change":0.0,"prev_day_close":334.760009765625},{"option":"SPY270319P00360000","bid":3.55,"bid_size":252.0,"ask":3.57,"ask_size":81.0,"iv":0.3846,"open_interest":65.0,"volume":1.0,"delta":-0.0301,"gamma":0.0002,"vega":0.4899,"theta":-0.0226,"rho":-0.2489,"theo":3.5655,"change":-0.095,"open":3.47,"high":3.47,"low":3.47,"tick":"down","last_trade_price":3.47,"last_trade_time":"2026-02-18T12:02:31","percent_change":-2.66479,"prev_day_close":3.56499993801117},{"option":"SPY270319C00365000","bid":330.5,"bid_size":20.0,"ask":335.24,"ask_size":1.0,"iv":0.3722,"open_interest":1.0,"volume":0.0,"delta":0.9724,"gamma":0.0003,"vega":0.5033,"theta":0.0,"rho":3.5158,"theo":333.3665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":336.12,"last_trade_time":"2025-12-23T12:39:15","percent_change":0.0,"prev_day_close":330.089996337891},{"option":"SPY270319P00365000","bid":3.68,"bid_size":250.0,"ask":3.71,"ask_size":250.0,"iv":0.3805,"open_interest":240.0,"volume":1.0,"delta":-0.0314,"gamma":0.0003,"vega":0.5072,"theta":-0.0232,"rho":-0.2595,"theo":3.6986,"change":-0.095,"open":3.6,"high":3.6,"low":3.6,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T10:35:06","percent_change":-2.57104,"prev_day_close":3.69500005245209},{"option":"SPY270319C00370000","bid":325.64,"bid_size":1.0,"ask":330.5,"ask_size":20.0,"iv":0.3685,"open_interest":2.0,"volume":0.0,"delta":0.9711,"gamma":0.0003,"vega":0.5202,"theta":0.0,"rho":3.5561,"theo":328.7028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":330.0,"last_trade_time":"2026-01-21T15:19:20","percent_change":0.0,"prev_day_close":325.419998168945},{"option":"SPY270319P00370000","bid":3.82,"bid_size":250.0,"ask":3.84,"ask_size":250.0,"iv":0.3764,"open_interest":20.0,"volume":2.0,"delta":-0.0327,"gamma":0.0003,"vega":0.5252,"theta":-0.0238,"rho":-0.2701,"theo":3.8349,"change":-0.105,"open":3.73,"high":3.73,"low":3.73,"tick":"no_change","last_trade_price":3.73,"last_trade_time":"2026-02-18T11:26:38","percent_change":-2.73794,"prev_day_close":3.83499991893768},{"option":"SPY270319C00375000","bid":321.0,"bid_size":20.0,"ask":325.91,"ask_size":1.0,"iv":0.3647,"open_interest":0.0,"volume":0.0,"delta":0.9697,"gamma":0.0003,"vega":0.5372,"theta":0.0,"rho":3.5962,"theo":324.0433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":320.760009765625},{"option":"SPY270319P00375000","bid":3.96,"bid_size":250.0,"ask":3.98,"ask_size":250.0,"iv":0.3722,"open_interest":52.0,"volume":0.0,"delta":-0.0341,"gamma":0.0003,"vega":0.5441,"theta":-0.0244,"rho":-0.2814,"theo":3.9788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.16,"last_trade_time":"2026-02-17T09:35:04","percent_change":0.0,"prev_day_close":3.97500002384186},{"option":"SPY270319C00380000","bid":316.5,"bid_size":20.0,"ask":321.26,"ask_size":1.0,"iv":0.3608,"open_interest":2.0,"volume":0.0,"delta":0.9683,"gamma":0.0003,"vega":0.5539,"theta":0.0,"rho":3.6361,"theo":319.388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.4,"last_trade_time":"2026-01-30T10:35:33","percent_change":0.0,"prev_day_close":316.100006103516},{"option":"SPY270319P00380000","bid":4.11,"bid_size":81.0,"ask":4.13,"ask_size":250.0,"iv":0.3682,"open_interest":32.0,"volume":0.0,"delta":-0.0356,"gamma":0.0003,"vega":0.5633,"theta":-0.0249,"rho":-0.2926,"theo":4.1257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.44,"last_trade_time":"2026-02-17T09:58:29","percent_change":0.0,"prev_day_close":4.125},{"option":"SPY270319C00385000","bid":311.67,"bid_size":1.0,"ask":316.5,"ask_size":20.0,"iv":0.3571,"open_interest":0.0,"volume":0.0,"delta":0.9668,"gamma":0.0003,"vega":0.5702,"theta":0.0,"rho":3.6759,"theo":314.7371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.450012207031},{"option":"SPY270319P00385000","bid":4.26,"bid_size":250.0,"ask":4.28,"ask_size":250.0,"iv":0.3642,"open_interest":40.0,"volume":0.0,"delta":-0.0371,"gamma":0.0003,"vega":0.5829,"theta":-0.0255,"rho":-0.3046,"theo":4.2779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.52,"last_trade_time":"2026-02-05T10:22:04","percent_change":0.0,"prev_day_close":4.27999997138977},{"option":"SPY270319C00390000","bid":307.02,"bid_size":1.0,"ask":311.96,"ask_size":1.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0003,"vega":0.5856,"theta":0.0,"rho":3.7159,"theo":310.0906,"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":306.804992675781},{"option":"SPY270319P00390000","bid":4.41,"bid_size":260.0,"ask":4.44,"ask_size":260.0,"iv":0.3602,"open_interest":264.0,"volume":0.0,"delta":-0.0386,"gamma":0.0003,"vega":0.6026,"theta":-0.0261,"rho":-0.317,"theo":4.4323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.42,"last_trade_time":"2026-02-17T14:02:21","percent_change":0.0,"prev_day_close":4.43999981880188},{"option":"SPY270319C00395000","bid":302.5,"bid_size":20.0,"ask":307.32,"ask_size":1.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0003,"vega":0.6,"theta":0.0,"rho":3.7562,"theo":305.4484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":302.164993286133},{"option":"SPY270319P00395000","bid":4.58,"bid_size":250.0,"ask":4.6,"ask_size":260.0,"iv":0.3564,"open_interest":6.0,"volume":0.0,"delta":-0.0403,"gamma":0.0004,"vega":0.6233,"theta":-0.0268,"rho":-0.3294,"theo":4.5988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.88,"last_trade_time":"2026-02-13T15:59:09","percent_change":0.0,"prev_day_close":4.60500001907349},{"option":"SPY270319C00400000","bid":298.0,"bid_size":20.0,"ask":302.69,"ask_size":1.0,"iv":0.346,"open_interest":1.0,"volume":0.0,"delta":0.962,"gamma":0.0004,"vega":0.6131,"theta":0.0,"rho":3.7971,"theo":300.8104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":308.36,"last_trade_time":"2026-01-26T10:32:17","percent_change":0.0,"prev_day_close":297.529998779297},{"option":"SPY270319P00400000","bid":4.75,"bid_size":81.0,"ask":4.77,"ask_size":248.0,"iv":0.3525,"open_interest":74.0,"volume":4.0,"delta":-0.042,"gamma":0.0004,"vega":0.6441,"theta":-0.0274,"rho":-0.3425,"theo":4.7683,"change":0.015,"open":4.8,"high":4.8,"low":4.8,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-18T09:30:00","percent_change":0.313478,"prev_day_close":4.78500008583069},{"option":"SPY270319C00405000","bid":293.12,"bid_size":1.0,"ask":298.0,"ask_size":20.0,"iv":0.3424,"open_interest":0.0,"volume":0.0,"delta":0.9603,"gamma":0.0004,"vega":0.6334,"theta":0.0,"rho":3.8387,"theo":296.1761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":292.904998779297},{"option":"SPY270319P00405000","bid":4.92,"bid_size":258.0,"ask":4.95,"ask_size":258.0,"iv":0.3488,"open_interest":14.0,"volume":0.0,"delta":-0.0438,"gamma":0.0004,"vega":0.6655,"theta":-0.028,"rho":-0.3566,"theo":4.9442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.07,"last_trade_time":"2026-02-13T14:55:32","percent_change":0.0,"prev_day_close":4.96499991416931},{"option":"SPY270319C00410000","bid":289.22,"bid_size":438.0,"ask":293.1,"ask_size":438.0,"iv":0.339,"open_interest":7.0,"volume":0.0,"delta":0.9585,"gamma":0.0004,"vega":0.6665,"theta":0.0,"rho":3.8812,"theo":291.5454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":294.71,"last_trade_time":"2026-02-06T14:14:49","percent_change":0.0,"prev_day_close":288.285003662109},{"option":"SPY270319P00410000","bid":5.11,"bid_size":248.0,"ask":5.13,"ask_size":81.0,"iv":0.345,"open_interest":59.0,"volume":0.0,"delta":-0.0456,"gamma":0.0004,"vega":0.6874,"theta":-0.0286,"rho":-0.3706,"theo":5.1246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-02-17T12:10:51","percent_change":0.0,"prev_day_close":5.15000009536743},{"option":"SPY270319C00415000","bid":284.6,"bid_size":439.0,"ask":288.48,"ask_size":439.0,"iv":0.3355,"open_interest":12.0,"volume":0.0,"delta":0.9567,"gamma":0.0004,"vega":0.704,"theta":0.0,"rho":3.9245,"theo":286.9177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.02,"last_trade_time":"2026-02-17T15:52:43","percent_change":0.0,"prev_day_close":283.675003051758},{"option":"SPY270319P00415000","bid":5.3,"bid_size":258.0,"ask":5.33,"ask_size":258.0,"iv":0.3414,"open_interest":137.0,"volume":0.0,"delta":-0.0475,"gamma":0.0004,"vega":0.7106,"theta":-0.0293,"rho":-0.3855,"theo":5.3166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.49,"last_trade_time":"2026-02-17T11:51:23","percent_change":0.0,"prev_day_close":5.34999990463257},{"option":"SPY270319C00420000","bid":280.0,"bid_size":441.0,"ask":283.88,"ask_size":441.0,"iv":0.3324,"open_interest":0.0,"volume":0.0,"delta":0.9548,"gamma":0.0004,"vega":0.7276,"theta":0.0,"rho":3.932,"theo":282.3117,"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":279.074996948242},{"option":"SPY270319P00420000","bid":5.5,"bid_size":258.0,"ask":5.53,"ask_size":258.0,"iv":0.3378,"open_interest":275.0,"volume":0.0,"delta":-0.0495,"gamma":0.0004,"vega":0.7347,"theta":-0.03,"rho":-0.4008,"theo":5.5141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.67,"last_trade_time":"2026-02-17T11:57:25","percent_change":0.0,"prev_day_close":5.5550000667572},{"option":"SPY270319C00425000","bid":275.4,"bid_size":443.0,"ask":279.28,"ask_size":443.0,"iv":0.329,"open_interest":6.0,"volume":0.0,"delta":0.9527,"gamma":0.0004,"vega":0.7503,"theta":0.0,"rho":3.9666,"theo":277.7146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.0,"last_trade_time":"2025-12-12T11:19:25","percent_change":0.0,"prev_day_close":274.480010986328},{"option":"SPY270319P00425000","bid":5.71,"bid_size":248.0,"ask":5.74,"ask_size":258.0,"iv":0.3343,"open_interest":438.0,"volume":3.0,"delta":-0.0516,"gamma":0.0004,"vega":0.7594,"theta":-0.0306,"rho":-0.4166,"theo":5.7172,"change":-0.23,"open":5.6,"high":5.6,"low":5.54,"tick":"down","last_trade_price":5.54,"last_trade_time":"2026-02-18T10:17:09","percent_change":-3.98613,"prev_day_close":5.76999998092651},{"option":"SPY270319C00430000","bid":270.8,"bid_size":444.0,"ask":274.68,"ask_size":444.0,"iv":0.3254,"open_interest":1.0,"volume":0.0,"delta":0.9506,"gamma":0.0005,"vega":0.7728,"theta":-0.001,"rho":4.0007,"theo":273.1256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.2,"last_trade_time":"2025-12-12T11:48:13","percent_change":0.0,"prev_day_close":269.895004272461},{"option":"SPY270319P00430000","bid":5.92,"bid_size":258.0,"ask":5.95,"ask_size":80.0,"iv":0.3306,"open_interest":489.0,"volume":20.0,"delta":-0.0538,"gamma":0.0005,"vega":0.785,"theta":-0.0313,"rho":-0.4341,"theo":5.9315,"change":-0.06,"open":5.93,"high":5.93,"low":5.93,"tick":"up","last_trade_price":5.93,"last_trade_time":"2026-02-18T14:18:17","percent_change":-1.00167,"prev_day_close":5.99000000953674},{"option":"SPY270319C00435000","bid":266.22,"bid_size":446.0,"ask":270.1,"ask_size":446.0,"iv":0.3221,"open_interest":1.0,"volume":0.0,"delta":0.9484,"gamma":0.0005,"vega":0.7947,"theta":-0.0023,"rho":4.0347,"theo":268.545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.87,"last_trade_time":"2025-12-01T15:50:47","percent_change":0.0,"prev_day_close":265.315002441406},{"option":"SPY270319P00435000","bid":6.15,"bid_size":256.0,"ask":6.18,"ask_size":246.0,"iv":0.3272,"open_interest":86.0,"volume":0.0,"delta":-0.0561,"gamma":0.0005,"vega":0.8112,"theta":-0.0321,"rho":-0.4508,"theo":6.1593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.44,"last_trade_time":"2026-01-26T10:23:33","percent_change":0.0,"prev_day_close":6.22499990463257},{"option":"SPY270319C00440000","bid":261.64,"bid_size":449.0,"ask":265.52,"ask_size":449.0,"iv":0.3187,"open_interest":0.0,"volume":0.0,"delta":0.9461,"gamma":0.0005,"vega":0.8155,"theta":-0.0035,"rho":4.0689,"theo":263.9728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":260.744995117188},{"option":"SPY270319P00440000","bid":6.39,"bid_size":80.0,"ask":6.42,"ask_size":246.0,"iv":0.3238,"open_interest":278.0,"volume":0.0,"delta":-0.0584,"gamma":0.0005,"vega":0.8374,"theta":-0.0328,"rho":-0.4695,"theo":6.3902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-13T14:31:45","percent_change":0.0,"prev_day_close":6.46999979019165},{"option":"SPY270319C00445000","bid":257.08,"bid_size":451.0,"ask":260.96,"ask_size":451.0,"iv":0.3155,"open_interest":450.0,"volume":0.0,"delta":0.9436,"gamma":0.0005,"vega":0.8348,"theta":-0.0047,"rho":4.1036,"theo":259.409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":254.48,"last_trade_time":"2026-02-17T12:27:00","percent_change":0.0,"prev_day_close":256.185005187988},{"option":"SPY270319P00445000","bid":6.63,"bid_size":256.0,"ask":6.66,"ask_size":79.0,"iv":0.3203,"open_interest":22.0,"volume":0.0,"delta":-0.0609,"gamma":0.0005,"vega":0.8647,"theta":-0.0335,"rho":-0.4881,"theo":6.6345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.1,"last_trade_time":"2026-02-13T15:32:48","percent_change":0.0,"prev_day_close":6.71999979019165},{"option":"SPY270319C00450000","bid":252.52,"bid_size":453.0,"ask":256.4,"ask_size":453.0,"iv":0.3122,"open_interest":451.0,"volume":0.0,"delta":0.9412,"gamma":0.0005,"vega":0.8521,"theta":-0.006,"rho":4.1394,"theo":254.8529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":250.03,"last_trade_time":"2026-02-17T12:27:00","percent_change":0.0,"prev_day_close":251.63500213623},{"option":"SPY270319P00450000","bid":6.89,"bid_size":256.0,"ask":6.92,"ask_size":246.0,"iv":0.317,"open_interest":387.0,"volume":0.0,"delta":-0.0635,"gamma":0.0006,"vega":0.8924,"theta":-0.0343,"rho":-0.5067,"theo":6.8869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.95,"last_trade_time":"2026-02-17T13:47:42","percent_change":0.0,"prev_day_close":6.98499989509582},{"option":"SPY270319C00455000","bid":247.98,"bid_size":456.0,"ask":251.86,"ask_size":456.0,"iv":0.3091,"open_interest":1.0,"volume":0.0,"delta":0.9386,"gamma":0.0006,"vega":0.8854,"theta":-0.0073,"rho":4.1764,"theo":250.304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":260.14,"last_trade_time":"2026-01-27T13:07:24","percent_change":0.0,"prev_day_close":247.099998474121},{"option":"SPY270319P00455000","bid":7.16,"bid_size":80.0,"ask":7.19,"ask_size":246.0,"iv":0.3137,"open_interest":493.0,"volume":0.0,"delta":-0.0662,"gamma":0.0006,"vega":0.9208,"theta":-0.035,"rho":-0.5278,"theo":7.1566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.03,"last_trade_time":"2026-02-11T10:28:58","percent_change":0.0,"prev_day_close":7.25999999046326},{"option":"SPY270319C00460000","bid":243.45,"bid_size":459.0,"ask":247.33,"ask_size":459.0,"iv":0.306,"open_interest":1.0,"volume":0.0,"delta":0.9359,"gamma":0.0006,"vega":0.9316,"theta":-0.0085,"rho":4.2149,"theo":245.7615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":252.23,"last_trade_time":"2025-12-26T09:57:12","percent_change":0.0,"prev_day_close":242.575004577637},{"option":"SPY270319P00460000","bid":7.44,"bid_size":80.0,"ask":7.47,"ask_size":246.0,"iv":0.3105,"open_interest":235.0,"volume":0.0,"delta":-0.069,"gamma":0.0006,"vega":0.9506,"theta":-0.0358,"rho":-0.5499,"theo":7.4349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.47,"last_trade_time":"2026-02-13T12:14:01","percent_change":0.0,"prev_day_close":7.55000019073486},{"option":"SPY270319C00465000","bid":238.93,"bid_size":462.0,"ask":242.81,"ask_size":462.0,"iv":0.3031,"open_interest":2.0,"volume":0.0,"delta":0.9331,"gamma":0.0006,"vega":0.9722,"theta":-0.0098,"rho":4.2114,"theo":241.2372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":249.96,"last_trade_time":"2026-02-10T12:25:32","percent_change":0.0,"prev_day_close":238.064994812012},{"option":"SPY270319P00465000","bid":7.73,"bid_size":246.0,"ask":7.76,"ask_size":246.0,"iv":0.3072,"open_interest":60.0,"volume":0.0,"delta":-0.0719,"gamma":0.0006,"vega":0.982,"theta":-0.0366,"rho":-0.5712,"theo":7.7252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.55,"last_trade_time":"2026-02-17T10:31:12","percent_change":0.0,"prev_day_close":7.84999990463257},{"option":"SPY270319C00470000","bid":234.43,"bid_size":465.0,"ask":238.31,"ask_size":465.0,"iv":0.3002,"open_interest":2.0,"volume":0.0,"delta":0.9301,"gamma":0.0006,"vega":1.0019,"theta":-0.0111,"rho":4.2381,"theo":236.7366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":246.79,"last_trade_time":"2026-01-28T15:43:10","percent_change":0.0,"prev_day_close":233.564994812012},{"option":"SPY270319P00470000","bid":8.03,"bid_size":256.0,"ask":8.07,"ask_size":246.0,"iv":0.3041,"open_interest":946.0,"volume":0.0,"delta":-0.075,"gamma":0.0007,"vega":1.0144,"theta":-0.0374,"rho":-0.5933,"theo":8.0296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.91,"last_trade_time":"2026-02-17T10:36:32","percent_change":0.0,"prev_day_close":8.16499996185303},{"option":"SPY270319C00475000","bid":229.93,"bid_size":468.0,"ask":233.81,"ask_size":468.0,"iv":0.297,"open_interest":1.0,"volume":0.0,"delta":0.927,"gamma":0.0007,"vega":1.0313,"theta":-0.0125,"rho":4.2641,"theo":232.2491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.76,"last_trade_time":"2026-02-02T10:36:19","percent_change":0.0,"prev_day_close":229.084999084473},{"option":"SPY270319P00475000","bid":8.35,"bid_size":246.0,"ask":8.39,"ask_size":246.0,"iv":0.301,"open_interest":818.0,"volume":0.0,"delta":-0.0782,"gamma":0.0007,"vega":1.0468,"theta":-0.0383,"rho":-0.617,"theo":8.3485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-17T10:20:18","percent_change":0.0,"prev_day_close":8.49500036239624},{"option":"SPY270319C00480000","bid":225.45,"bid_size":472.0,"ask":229.33,"ask_size":472.0,"iv":0.294,"open_interest":3.0,"volume":0.0,"delta":0.9237,"gamma":0.0007,"vega":1.0598,"theta":-0.0138,"rho":4.2898,"theo":227.7748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":233.5,"last_trade_time":"2026-01-07T15:14:14","percent_change":0.0,"prev_day_close":224.61499786377},{"option":"SPY270319P00480000","bid":8.68,"bid_size":246.0,"ask":8.72,"ask_size":246.0,"iv":0.2979,"open_interest":2013.0,"volume":9.0,"delta":-0.0816,"gamma":0.0007,"vega":1.0803,"theta":-0.0391,"rho":-0.6437,"theo":8.6832,"change":-0.18,"open":8.46,"high":8.66,"low":8.46,"tick":"up","last_trade_price":8.66,"last_trade_time":"2026-02-18T14:22:04","percent_change":-2.0362,"prev_day_close":8.83999967575073},{"option":"SPY270319C00485000","bid":220.99,"bid_size":475.0,"ask":224.87,"ask_size":475.0,"iv":0.2911,"open_interest":63.0,"volume":0.0,"delta":0.9203,"gamma":0.0007,"vega":1.0867,"theta":-0.0152,"rho":4.3159,"theo":223.3135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.69,"last_trade_time":"2026-02-11T10:03:14","percent_change":0.0,"prev_day_close":220.160003662109},{"option":"SPY270319P00485000","bid":9.03,"bid_size":146.0,"ask":9.07,"ask_size":146.0,"iv":0.2949,"open_interest":430.0,"volume":367.0,"delta":-0.0851,"gamma":0.0008,"vega":1.1146,"theta":-0.04,"rho":-0.6691,"theo":9.0316,"change":-0.215,"open":8.98,"high":8.98,"low":8.98,"tick":"down","last_trade_price":8.98,"last_trade_time":"2026-02-18T15:52:25","percent_change":-2.33823,"prev_day_close":9.19500017166138},{"option":"SPY270319C00490000","bid":216.54,"bid_size":479.0,"ask":220.42,"ask_size":479.0,"iv":0.2882,"open_interest":1.0,"volume":0.0,"delta":0.9168,"gamma":0.0008,"vega":1.1111,"theta":-0.0165,"rho":4.343,"theo":218.8647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":215.82,"last_trade_time":"2026-02-13T11:13:47","percent_change":0.0,"prev_day_close":215.715003967285},{"option":"SPY270319P00490000","bid":9.39,"bid_size":146.0,"ask":9.43,"ask_size":146.0,"iv":0.2918,"open_interest":65.0,"volume":0.0,"delta":-0.0887,"gamma":0.0008,"vega":1.1488,"theta":-0.0408,"rho":-0.6948,"theo":9.3962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.01,"last_trade_time":"2026-02-17T12:53:12","percent_change":0.0,"prev_day_close":9.57000017166138},{"option":"SPY270319C00495000","bid":212.11,"bid_size":397.0,"ask":215.99,"ask_size":397.0,"iv":0.2854,"open_interest":2.0,"volume":0.0,"delta":0.9131,"gamma":0.0008,"vega":1.1326,"theta":-0.0179,"rho":4.3719,"theo":214.4274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":222.11,"last_trade_time":"2026-01-26T11:15:51","percent_change":0.0,"prev_day_close":211.29500579834},{"option":"SPY270319P00495000","bid":9.77,"bid_size":146.0,"ask":9.81,"ask_size":146.0,"iv":0.2889,"open_interest":426.0,"volume":4.0,"delta":-0.0925,"gamma":0.0008,"vega":1.1832,"theta":-0.0417,"rho":-0.7247,"theo":9.777,"change":-0.255,"open":9.54,"high":9.71,"low":9.54,"tick":"up","last_trade_price":9.71,"last_trade_time":"2026-02-18T14:03:04","percent_change":-2.55895,"prev_day_close":9.96499967575073},{"option":"SPY270319C00500000","bid":207.69,"bid_size":403.0,"ask":211.57,"ask_size":403.0,"iv":0.2826,"open_interest":37.0,"volume":0.0,"delta":0.9093,"gamma":0.0008,"vega":1.1834,"theta":-0.0193,"rho":4.4032,"theo":210.0002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.47,"last_trade_time":"2026-02-17T09:49:40","percent_change":0.0,"prev_day_close":206.88500213623},{"option":"SPY270319P00500000","bid":10.16,"bid_size":146.0,"ask":10.2,"ask_size":79.0,"iv":0.2859,"open_interest":1258.0,"volume":14.0,"delta":-0.0965,"gamma":0.0009,"vega":1.2205,"theta":-0.0426,"rho":-0.7548,"theo":10.1737,"change":0.02,"open":9.86,"high":10.4,"low":9.83,"tick":"down","last_trade_price":10.39,"last_trade_time":"2026-02-18T15:20:09","percent_change":0.192865,"prev_day_close":10.3699998855591},{"option":"SPY270319C00505000","bid":203.29,"bid_size":409.0,"ask":207.17,"ask_size":409.0,"iv":0.28,"open_interest":24.0,"volume":0.0,"delta":0.9054,"gamma":0.0009,"vega":1.245,"theta":-0.0206,"rho":4.4286,"theo":205.5821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":208.51,"last_trade_time":"2026-02-04T09:59:54","percent_change":0.0,"prev_day_close":202.535003662109},{"option":"SPY270319P00505000","bid":10.57,"bid_size":146.0,"ask":10.62,"ask_size":146.0,"iv":0.283,"open_interest":532.0,"volume":0.0,"delta":-0.1006,"gamma":0.0009,"vega":1.259,"theta":-0.0435,"rho":-0.782,"theo":10.5881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.22,"last_trade_time":"2026-02-17T12:52:36","percent_change":0.0,"prev_day_close":10.7950000762939},{"option":"SPY270319C00510000","bid":198.9,"bid_size":416.0,"ask":202.79,"ask_size":416.0,"iv":0.2772,"open_interest":2.0,"volume":10.0,"delta":0.9013,"gamma":0.0009,"vega":1.2813,"theta":-0.022,"rho":4.4063,"theo":201.2068,"change":3.335,"open":201.5,"high":201.5,"low":201.5,"tick":"down","last_trade_price":201.5,"last_trade_time":"2026-02-18T15:51:01","percent_change":1.68294,"prev_day_close":198.165000915527},{"option":"SPY270319P00510000","bid":11.0,"bid_size":156.0,"ask":11.05,"ask_size":146.0,"iv":0.2802,"open_interest":640.0,"volume":0.0,"delta":-0.1049,"gamma":0.0009,"vega":1.2972,"theta":-0.0444,"rho":-0.8131,"theo":11.0203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.23,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":11.2400002479553},{"option":"SPY270319C00515000","bid":194.54,"bid_size":424.0,"ask":198.42,"ask_size":424.0,"iv":0.2745,"open_interest":1.0,"volume":0.0,"delta":0.8969,"gamma":0.0009,"vega":1.3173,"theta":-0.0234,"rho":4.4221,"theo":196.849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":199.98,"last_trade_time":"2026-02-06T13:34:25","percent_change":0.0,"prev_day_close":193.800003051758},{"option":"SPY270319P00515000","bid":11.45,"bid_size":156.0,"ask":11.5,"ask_size":156.0,"iv":0.2773,"open_interest":416.0,"volume":4.0,"delta":-0.1094,"gamma":0.001,"vega":1.3367,"theta":-0.0454,"rho":-0.8472,"theo":11.4751,"change":-0.23,"open":11.47,"high":11.47,"low":11.47,"tick":"down","last_trade_price":11.47,"last_trade_time":"2026-02-18T15:50:06","percent_change":-1.96581,"prev_day_close":11.6999998092651},{"option":"SPY270319C00520000","bid":190.2,"bid_size":431.0,"ask":194.08,"ask_size":431.0,"iv":0.2718,"open_interest":4.0,"volume":0.0,"delta":0.8924,"gamma":0.001,"vega":1.3523,"theta":-0.0248,"rho":4.4374,"theo":192.5091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":201.0,"last_trade_time":"2026-02-09T12:08:00","percent_change":0.0,"prev_day_close":189.485000610352},{"option":"SPY270319P00520000","bid":11.92,"bid_size":146.0,"ask":11.96,"ask_size":80.0,"iv":0.2745,"open_interest":564.0,"volume":0.0,"delta":-0.1141,"gamma":0.001,"vega":1.3773,"theta":-0.0463,"rho":-0.878,"theo":11.9479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.2,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":12.1849999427795},{"option":"SPY270319C00525000","bid":185.87,"bid_size":439.0,"ask":189.75,"ask_size":439.0,"iv":0.2691,"open_interest":530.0,"volume":0.0,"delta":0.8877,"gamma":0.001,"vega":1.385,"theta":-0.0262,"rho":4.4533,"theo":188.1866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":184.5,"last_trade_time":"2026-02-13T10:44:46","percent_change":0.0,"prev_day_close":185.175003051758},{"option":"SPY270319P00525000","bid":12.41,"bid_size":145.0,"ask":12.45,"ask_size":155.0,"iv":0.2717,"open_interest":584.0,"volume":1.0,"delta":-0.119,"gamma":0.001,"vega":1.4168,"theta":-0.0472,"rho":-0.9148,"theo":12.4385,"change":-0.58,"open":12.11,"high":12.11,"low":12.11,"tick":"down","last_trade_price":12.11,"last_trade_time":"2026-02-18T10:21:23","percent_change":-4.57053,"prev_day_close":12.6900000572205},{"option":"SPY270319C00530000","bid":181.57,"bid_size":447.0,"ask":185.45,"ask_size":447.0,"iv":0.2665,"open_interest":6.0,"volume":0.0,"delta":0.8828,"gamma":0.001,"vega":1.4144,"theta":-0.0276,"rho":4.4709,"theo":183.8804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":178.0,"last_trade_time":"2026-02-05T10:10:45","percent_change":0.0,"prev_day_close":180.86499786377},{"option":"SPY270319P00530000","bid":12.92,"bid_size":78.0,"ask":12.96,"ask_size":155.0,"iv":0.269,"open_interest":663.0,"volume":12.0,"delta":-0.124,"gamma":0.0011,"vega":1.4563,"theta":-0.0482,"rho":-0.9532,"theo":12.9519,"change":-0.18,"open":12.57,"high":13.21,"low":12.57,"tick":"no_change","last_trade_price":13.03,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.3626,"prev_day_close":13.210000038147},{"option":"SPY270319C00535000","bid":177.28,"bid_size":455.0,"ask":181.17,"ask_size":455.0,"iv":0.2639,"open_interest":1.0,"volume":0.0,"delta":0.8778,"gamma":0.0011,"vega":1.44,"theta":-0.029,"rho":4.4914,"theo":179.5888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.0,"last_trade_time":"2026-01-02T11:50:54","percent_change":0.0,"prev_day_close":176.599998474121},{"option":"SPY270319P00535000","bid":13.45,"bid_size":78.0,"ask":13.49,"ask_size":79.0,"iv":0.2662,"open_interest":526.0,"volume":0.0,"delta":-0.1293,"gamma":0.0011,"vega":1.4994,"theta":-0.0491,"rho":-0.9916,"theo":13.4881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.1,"last_trade_time":"2026-02-17T10:33:34","percent_change":0.0,"prev_day_close":13.7599997520447},{"option":"SPY270319C00540000","bid":173.02,"bid_size":465.0,"ask":176.9,"ask_size":465.0,"iv":0.2614,"open_interest":14.0,"volume":0.0,"delta":0.8726,"gamma":0.0011,"vega":1.5013,"theta":-0.0304,"rho":4.5157,"theo":175.3093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":179.19,"last_trade_time":"2026-02-09T09:51:44","percent_change":0.0,"prev_day_close":172.349998474121},{"option":"SPY270319P00540000","bid":14.0,"bid_size":145.0,"ask":14.05,"ask_size":155.0,"iv":0.2636,"open_interest":465.0,"volume":4.0,"delta":-0.1347,"gamma":0.0012,"vega":1.5429,"theta":-0.05,"rho":-1.026,"theo":14.0418,"change":-0.195,"open":14.14,"high":14.14,"low":14.14,"tick":"down","last_trade_price":14.14,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.36031,"prev_day_close":14.335000038147},{"option":"SPY270319C00545000","bid":168.78,"bid_size":473.0,"ask":172.66,"ask_size":473.0,"iv":0.259,"open_interest":1.0,"volume":0.0,"delta":0.8673,"gamma":0.0012,"vega":1.5662,"theta":-0.0319,"rho":4.4787,"theo":171.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.85,"last_trade_time":"2026-02-12T15:34:26","percent_change":0.0,"prev_day_close":168.130004882812},{"option":"SPY270319P00545000","bid":14.58,"bid_size":145.0,"ask":14.63,"ask_size":155.0,"iv":0.2609,"open_interest":817.0,"volume":8.0,"delta":-0.1405,"gamma":0.0012,"vega":1.5862,"theta":-0.051,"rho":-1.0657,"theo":14.625,"change":-0.76,"open":14.25,"high":14.28,"low":14.17,"tick":"down","last_trade_price":14.17,"last_trade_time":"2026-02-18T11:44:48","percent_change":-5.09042,"prev_day_close":14.9299998283386},{"option":"SPY270319C00550000","bid":164.57,"bid_size":482.0,"ask":168.45,"ask_size":482.0,"iv":0.2564,"open_interest":135.0,"volume":1.0,"delta":0.8616,"gamma":0.0012,"vega":1.6075,"theta":-0.0332,"rho":4.4831,"theo":166.8389,"change":4.62,"open":168.6,"high":168.6,"low":168.6,"tick":"up","last_trade_price":168.6,"last_trade_time":"2026-02-18T13:06:44","percent_change":2.81742,"prev_day_close":163.979995727539},{"option":"SPY270319P00550000","bid":15.18,"bid_size":145.0,"ask":15.23,"ask_size":145.0,"iv":0.2583,"open_interest":1845.0,"volume":28.0,"delta":-0.1464,"gamma":0.0013,"vega":1.6304,"theta":-0.0519,"rho":-1.1049,"theo":15.23,"change":-0.455,"open":15.44,"high":15.44,"low":14.92,"tick":"no_change","last_trade_price":15.1,"last_trade_time":"2026-02-18T15:53:14","percent_change":-2.92511,"prev_day_close":15.5550003051758},{"option":"SPY270319C00555000","bid":160.37,"bid_size":492.0,"ask":164.25,"ask_size":492.0,"iv":0.2538,"open_interest":6.0,"volume":0.0,"delta":0.8557,"gamma":0.0013,"vega":1.6479,"theta":-0.0346,"rho":4.4865,"theo":162.6484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":169.07,"last_trade_time":"2026-02-10T13:46:48","percent_change":0.0,"prev_day_close":159.745002746582},{"option":"SPY270319P00555000","bid":15.81,"bid_size":78.0,"ask":15.86,"ask_size":145.0,"iv":0.2557,"open_interest":619.0,"volume":1.0,"delta":-0.1526,"gamma":0.0013,"vega":1.6747,"theta":-0.0528,"rho":-1.1481,"theo":15.8623,"change":-0.145,"open":16.06,"high":16.06,"low":16.06,"tick":"down","last_trade_price":16.06,"last_trade_time":"2026-02-18T09:39:37","percent_change":-0.894785,"prev_day_close":16.2049999237061},{"option":"SPY270319C00560000","bid":156.2,"bid_size":502.0,"ask":160.08,"ask_size":502.0,"iv":0.2512,"open_interest":37.0,"volume":0.0,"delta":0.8496,"gamma":0.0013,"vega":1.6862,"theta":-0.036,"rho":4.49,"theo":158.4798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":163.8,"last_trade_time":"2026-02-06T15:56:45","percent_change":0.0,"prev_day_close":155.589996337891},{"option":"SPY270319P00560000","bid":16.46,"bid_size":144.0,"ask":16.52,"ask_size":144.0,"iv":0.2531,"open_interest":256.0,"volume":7.0,"delta":-0.1589,"gamma":0.0014,"vega":1.718,"theta":-0.0538,"rho":-1.1946,"theo":16.5113,"change":-0.805,"open":16.08,"high":16.08,"low":16.07,"tick":"down","last_trade_price":16.07,"last_trade_time":"2026-02-18T11:26:27","percent_change":-4.77037,"prev_day_close":16.875},{"option":"SPY270319C00565000","bid":152.05,"bid_size":512.0,"ask":155.93,"ask_size":512.0,"iv":0.2487,"open_interest":2.0,"volume":0.0,"delta":0.8433,"gamma":0.0014,"vega":1.721,"theta":-0.0373,"rho":4.4954,"theo":154.3319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":162.95,"last_trade_time":"2026-01-13T11:37:57","percent_change":0.0,"prev_day_close":151.459999084473},{"option":"SPY270319P00565000","bid":17.14,"bid_size":144.0,"ask":17.2,"ask_size":144.0,"iv":0.2505,"open_interest":96.0,"volume":0.0,"delta":-0.1655,"gamma":0.0014,"vega":1.7619,"theta":-0.0547,"rho":-1.2412,"theo":17.1894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.66,"last_trade_time":"2026-02-06T13:46:13","percent_change":0.0,"prev_day_close":17.5800008773804},{"option":"SPY270319C00570000","bid":147.93,"bid_size":524.0,"ask":151.81,"ask_size":524.0,"iv":0.2462,"open_interest":29.0,"volume":0.0,"delta":0.8368,"gamma":0.0014,"vega":1.7513,"theta":-0.0387,"rho":4.5044,"theo":150.2025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.5,"last_trade_time":"2026-02-17T15:04:00","percent_change":0.0,"prev_day_close":147.379997253418},{"option":"SPY270319P00570000","bid":17.85,"bid_size":142.0,"ask":17.91,"ask_size":142.0,"iv":0.248,"open_interest":937.0,"volume":0.0,"delta":-0.1724,"gamma":0.0015,"vega":1.81,"theta":-0.0556,"rho":-1.2854,"theo":17.8929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.75,"last_trade_time":"2026-02-13T10:28:57","percent_change":0.0,"prev_day_close":18.3150005340576},{"option":"SPY270319C00575000","bid":143.84,"bid_size":534.0,"ask":147.72,"ask_size":534.0,"iv":0.2438,"open_interest":29.0,"volume":0.0,"delta":0.8301,"gamma":0.0015,"vega":1.799,"theta":-0.04,"rho":4.5187,"theo":146.0885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":142.64,"last_trade_time":"2026-02-12T15:58:39","percent_change":0.0,"prev_day_close":143.279998779297},{"option":"SPY270319P00575000","bid":18.59,"bid_size":141.0,"ask":18.65,"ask_size":151.0,"iv":0.2455,"open_interest":676.0,"volume":4.0,"delta":-0.1795,"gamma":0.0015,"vega":1.8555,"theta":-0.0565,"rho":-1.332,"theo":18.6291,"change":-0.275,"open":18.8,"high":18.8,"low":18.8,"tick":"down","last_trade_price":18.8,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.44168,"prev_day_close":19.0750007629395},{"option":"SPY270319C00580000","bid":139.99,"bid_size":7.0,"ask":143.41,"ask_size":7.0,"iv":0.2414,"open_interest":15.0,"volume":0.0,"delta":0.8232,"gamma":0.0015,"vega":1.8764,"theta":-0.0413,"rho":4.4755,"theo":141.9923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.75,"last_trade_time":"2026-02-17T10:59:57","percent_change":0.0,"prev_day_close":139.175003051758},{"option":"SPY270319P00580000","bid":19.36,"bid_size":141.0,"ask":19.42,"ask_size":151.0,"iv":0.2429,"open_interest":851.0,"volume":0.0,"delta":-0.1869,"gamma":0.0016,"vega":1.9017,"theta":-0.0573,"rho":-1.3754,"theo":19.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.85,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":19.8599996566772},{"option":"SPY270319C00585000","bid":135.97,"bid_size":7.0,"ask":139.35,"ask_size":7.0,"iv":0.2388,"open_interest":27.0,"volume":0.0,"delta":0.8159,"gamma":0.0016,"vega":1.9202,"theta":-0.0426,"rho":4.4567,"theo":137.9557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.85,"last_trade_time":"2026-02-17T10:59:57","percent_change":0.0,"prev_day_close":135.174995422363},{"option":"SPY270319P00585000","bid":20.16,"bid_size":140.0,"ask":20.22,"ask_size":150.0,"iv":0.2404,"open_interest":1325.0,"volume":10.0,"delta":-0.1946,"gamma":0.0017,"vega":1.9475,"theta":-0.0582,"rho":-1.4266,"theo":20.1837,"change":-1.015,"open":20.48,"high":20.48,"low":19.67,"tick":"down","last_trade_price":19.67,"last_trade_time":"2026-02-18T10:16:07","percent_change":-4.90693,"prev_day_close":20.6849994659424},{"option":"SPY270319C00590000","bid":131.97,"bid_size":8.0,"ask":135.32,"ask_size":8.0,"iv":0.2364,"open_interest":50.0,"volume":0.0,"delta":0.8084,"gamma":0.0016,"vega":1.9629,"theta":-0.0438,"rho":4.4465,"theo":133.9458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":131.97,"last_trade_time":"2026-02-13T11:28:07","percent_change":0.0,"prev_day_close":131.175003051758},{"option":"SPY270319P00590000","bid":20.98,"bid_size":140.0,"ask":21.05,"ask_size":150.0,"iv":0.2379,"open_interest":416.0,"volume":15.0,"delta":-0.2026,"gamma":0.0017,"vega":1.993,"theta":-0.059,"rho":-1.48,"theo":21.0051,"change":-0.37,"open":20.56,"high":21.2,"low":20.56,"tick":"down","last_trade_price":21.17,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.71773,"prev_day_close":21.539999961853},{"option":"SPY270319C00595000","bid":128.01,"bid_size":8.0,"ask":131.32,"ask_size":8.0,"iv":0.2338,"open_interest":56.0,"volume":0.0,"delta":0.8006,"gamma":0.0017,"vega":2.003,"theta":-0.045,"rho":4.4366,"theo":129.9625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.52,"last_trade_time":"2026-02-12T15:03:38","percent_change":0.0,"prev_day_close":127.229999542236},{"option":"SPY270319P00595000","bid":21.84,"bid_size":139.0,"ask":21.91,"ask_size":139.0,"iv":0.2354,"open_interest":191.0,"volume":0.0,"delta":-0.2108,"gamma":0.0018,"vega":2.0374,"theta":-0.0598,"rho":-1.5364,"theo":21.8564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.48,"last_trade_time":"2026-02-13T15:34:37","percent_change":0.0,"prev_day_close":22.4199991226196},{"option":"SPY270319C00600000","bid":124.08,"bid_size":8.0,"ask":127.35,"ask_size":8.0,"iv":0.2316,"open_interest":167.0,"volume":2.0,"delta":0.7926,"gamma":0.0018,"vega":2.0392,"theta":-0.0462,"rho":4.4296,"theo":126.0041,"change":4.275,"open":125.0,"high":127.58,"low":125.0,"tick":"up","last_trade_price":127.58,"last_trade_time":"2026-02-18T13:01:25","percent_change":3.46701,"prev_day_close":123.305000305176},{"option":"SPY270319P00600000","bid":22.74,"bid_size":75.0,"ask":22.8,"ask_size":75.0,"iv":0.233,"open_interest":1416.0,"volume":4.0,"delta":-0.2193,"gamma":0.0018,"vega":2.0848,"theta":-0.0606,"rho":-1.5896,"theo":22.7351,"change":-0.745,"open":22.31,"high":22.59,"low":22.13,"tick":"up","last_trade_price":22.59,"last_trade_time":"2026-02-18T13:54:11","percent_change":-3.19263,"prev_day_close":23.335000038147},{"option":"SPY270319C00605000","bid":120.19,"bid_size":8.0,"ask":123.41,"ask_size":8.0,"iv":0.2292,"open_interest":38.0,"volume":0.0,"delta":0.7843,"gamma":0.0018,"vega":2.0701,"theta":-0.0473,"rho":4.428,"theo":122.0676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":119.0,"last_trade_time":"2026-02-17T15:41:50","percent_change":0.0,"prev_day_close":119.434997558594},{"option":"SPY270319P00605000","bid":23.66,"bid_size":138.0,"ask":23.73,"ask_size":138.0,"iv":0.2304,"open_interest":3074.0,"volume":0.0,"delta":-0.2282,"gamma":0.0019,"vega":2.1317,"theta":-0.0614,"rho":-1.6412,"theo":23.6568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.23,"last_trade_time":"2026-02-17T15:44:21","percent_change":0.0,"prev_day_close":24.2849998474121},{"option":"SPY270319C00610000","bid":116.32,"bid_size":8.0,"ask":119.5,"ask_size":8.0,"iv":0.2266,"open_interest":367.0,"volume":0.0,"delta":0.7758,"gamma":0.0019,"vega":2.1241,"theta":-0.0485,"rho":4.434,"theo":118.1486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":115.84,"last_trade_time":"2026-02-17T15:12:20","percent_change":0.0,"prev_day_close":115.540000915527},{"option":"SPY270319P00610000","bid":24.62,"bid_size":136.0,"ask":24.69,"ask_size":136.0,"iv":0.2279,"open_interest":628.0,"volume":0.0,"delta":-0.2374,"gamma":0.002,"vega":2.1778,"theta":-0.0621,"rho":-1.6921,"theo":24.6113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.4,"last_trade_time":"2026-02-17T15:41:16","percent_change":0.0,"prev_day_close":25.2699995040894},{"option":"SPY270319C00615000","bid":112.49,"bid_size":8.0,"ask":115.62,"ask_size":8.0,"iv":0.2242,"open_interest":49.0,"volume":0.0,"delta":0.7669,"gamma":0.0019,"vega":2.1932,"theta":-0.0495,"rho":4.3504,"theo":114.2685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.3,"last_trade_time":"2026-02-11T11:30:01","percent_change":0.0,"prev_day_close":111.729999542236},{"option":"SPY270319P00615000","bid":25.61,"bid_size":136.0,"ask":25.69,"ask_size":136.0,"iv":0.2254,"open_interest":95.0,"volume":0.0,"delta":-0.247,"gamma":0.0021,"vega":2.2223,"theta":-0.0628,"rho":-1.7478,"theo":25.6013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.34,"last_trade_time":"2026-02-17T15:27:48","percent_change":0.0,"prev_day_close":26.2950000762939},{"option":"SPY270319C00620000","bid":108.67,"bid_size":9.0,"ask":111.79,"ask_size":9.0,"iv":0.2217,"open_interest":76.0,"volume":0.0,"delta":0.7577,"gamma":0.002,"vega":2.2359,"theta":-0.0506,"rho":4.3256,"theo":110.4462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.93,"last_trade_time":"2026-02-09T13:30:22","percent_change":0.0,"prev_day_close":107.895000457764},{"option":"SPY270319P00620000","bid":26.64,"bid_size":135.0,"ask":26.72,"ask_size":135.0,"iv":0.2228,"open_interest":397.0,"volume":192.0,"delta":-0.2568,"gamma":0.0021,"vega":2.2658,"theta":-0.0635,"rho":-1.8098,"theo":26.6266,"change":-1.415,"open":25.97,"high":25.97,"low":25.94,"tick":"no_change","last_trade_price":25.94,"last_trade_time":"2026-02-18T13:20:32","percent_change":-5.17273,"prev_day_close":27.3549995422363},{"option":"SPY270319C00625000","bid":104.0,"bid_size":20.0,"ask":108.0,"ask_size":5.0,"iv":0.2192,"open_interest":233.0,"volume":9.0,"delta":0.7483,"gamma":0.0021,"vega":2.2765,"theta":-0.0515,"rho":4.3001,"theo":106.6566,"change":2.845,"open":107.42,"high":108.34,"low":107.0,"tick":"no_change","last_trade_price":107.0,"last_trade_time":"2026-02-18T13:43:20","percent_change":2.73151,"prev_day_close":104.154998779297},{"option":"SPY270319P00625000","bid":27.71,"bid_size":135.0,"ask":27.79,"ask_size":135.0,"iv":0.2203,"open_interest":66.0,"volume":0.0,"delta":-0.267,"gamma":0.0022,"vega":2.3082,"theta":-0.0641,"rho":-1.8711,"theo":27.6882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.28,"last_trade_time":"2026-02-11T13:06:55","percent_change":0.0,"prev_day_close":28.4499998092651},{"option":"SPY270319C00630000","bid":100.23,"bid_size":1.0,"ask":105.0,"ask_size":20.0,"iv":0.2167,"open_interest":50.0,"volume":5.0,"delta":0.7385,"gamma":0.0021,"vega":2.3135,"theta":-0.0524,"rho":4.277,"theo":102.8986,"change":4.035,"open":104.18,"high":104.47,"low":104.18,"tick":"up","last_trade_price":104.47,"last_trade_time":"2026-02-18T11:16:42","percent_change":4.01752,"prev_day_close":100.435001373291},{"option":"SPY270319P00630000","bid":28.81,"bid_size":134.0,"ask":28.9,"ask_size":134.0,"iv":0.2178,"open_interest":1134.0,"volume":1.0,"delta":-0.2776,"gamma":0.0023,"vega":2.353,"theta":-0.0647,"rho":-1.9317,"theo":28.7888,"change":-1.415,"open":28.17,"high":28.17,"low":28.17,"tick":"down","last_trade_price":28.17,"last_trade_time":"2026-02-18T10:47:14","percent_change":-4.78283,"prev_day_close":29.585000038147},{"option":"SPY270319C00635000","bid":96.51,"bid_size":1.0,"ask":101.46,"ask_size":1.0,"iv":0.2142,"open_interest":27.0,"volume":0.0,"delta":0.7284,"gamma":0.0022,"vega":2.3454,"theta":-0.0533,"rho":4.2599,"theo":99.1692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":98.72,"last_trade_time":"2026-02-13T11:49:06","percent_change":0.0,"prev_day_close":96.7350006103516},{"option":"SPY270319P00635000","bid":29.96,"bid_size":134.0,"ask":30.04,"ask_size":134.0,"iv":0.2152,"open_interest":1786.0,"volume":806.0,"delta":-0.2886,"gamma":0.0024,"vega":2.3954,"theta":-0.0652,"rho":-1.9886,"theo":29.9364,"change":-1.565,"open":29.3,"high":29.46,"low":29.2,"tick":"no_change","last_trade_price":29.2,"last_trade_time":"2026-02-18T11:04:45","percent_change":-5.08695,"prev_day_close":30.7649993896484},{"option":"SPY270319C00640000","bid":92.84,"bid_size":1.0,"ask":97.5,"ask_size":20.0,"iv":0.2117,"open_interest":54.0,"volume":0.0,"delta":0.718,"gamma":0.0023,"vega":2.3733,"theta":-0.0541,"rho":4.2523,"theo":95.4631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.49,"last_trade_time":"2026-02-17T10:50:05","percent_change":0.0,"prev_day_close":93.1199989318848},{"option":"SPY270319P00640000","bid":31.14,"bid_size":133.0,"ask":31.23,"ask_size":133.0,"iv":0.2126,"open_interest":964.0,"volume":0.0,"delta":-0.3001,"gamma":0.0024,"vega":2.436,"theta":-0.0658,"rho":-2.0419,"theo":31.1294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.27,"last_trade_time":"2026-02-11T15:06:12","percent_change":0.0,"prev_day_close":31.9900007247925},{"option":"SPY270319C00645000","bid":89.19,"bid_size":1.0,"ask":94.0,"ask_size":20.0,"iv":0.2093,"open_interest":38.0,"volume":0.0,"delta":0.7073,"gamma":0.0023,"vega":2.4496,"theta":-0.0549,"rho":4.1536,"theo":91.791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.18,"last_trade_time":"2026-02-13T09:36:30","percent_change":0.0,"prev_day_close":89.4799995422363},{"option":"SPY270319P00645000","bid":32.38,"bid_size":159.0,"ask":32.47,"ask_size":133.0,"iv":0.21,"open_interest":1790.0,"volume":800.0,"delta":-0.3119,"gamma":0.0025,"vega":2.4743,"theta":-0.0662,"rho":-2.1117,"theo":32.3654,"change":-1.515,"open":31.74,"high":31.74,"low":31.74,"tick":"down","last_trade_price":31.74,"last_trade_time":"2026-02-18T10:38:37","percent_change":-4.55571,"prev_day_close":33.2550010681152},{"option":"SPY270319C00650000","bid":85.59,"bid_size":1.0,"ask":90.5,"ask_size":20.0,"iv":0.2067,"open_interest":90.0,"volume":5.0,"delta":0.6962,"gamma":0.0024,"vega":2.4877,"theta":-0.0556,"rho":4.1125,"theo":88.195,"change":1.515,"open":89.09,"high":89.09,"low":87.46,"tick":"down","last_trade_price":87.46,"last_trade_time":"2026-02-18T14:44:30","percent_change":1.76276,"prev_day_close":85.9449996948242},{"option":"SPY270319P00650000","bid":33.65,"bid_size":155.0,"ask":33.74,"ask_size":130.0,"iv":0.2075,"open_interest":1699.0,"volume":398.0,"delta":-0.3241,"gamma":0.0026,"vega":2.5116,"theta":-0.0666,"rho":-2.1767,"theo":33.6432,"change":-0.605,"open":34.3,"high":34.3,"low":32.75,"tick":"up","last_trade_price":33.97,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.74982,"prev_day_close":34.5750007629394},{"option":"SPY270319C00655000","bid":82.03,"bid_size":1.0,"ask":86.97,"ask_size":1.0,"iv":0.2041,"open_interest":22.0,"volume":0.0,"delta":0.6848,"gamma":0.0025,"vega":2.5234,"theta":-0.0562,"rho":4.0706,"theo":84.6391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.32,"last_trade_time":"2026-01-15T11:34:08","percent_change":0.0,"prev_day_close":82.3950004577637},{"option":"SPY270319P00655000","bid":34.97,"bid_size":129.0,"ask":35.07,"ask_size":129.0,"iv":0.2049,"open_interest":1557.0,"volume":0.0,"delta":-0.3366,"gamma":0.0027,"vega":2.5468,"theta":-0.067,"rho":-2.2318,"theo":34.9638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.0,"last_trade_time":"2026-02-17T09:51:19","percent_change":0.0,"prev_day_close":35.9400005340576},{"option":"SPY270319C00660000","bid":78.5,"bid_size":20.0,"ask":83.45,"ask_size":1.0,"iv":0.2016,"open_interest":48.0,"volume":0.0,"delta":0.6729,"gamma":0.0025,"vega":2.5553,"theta":-0.0567,"rho":4.0321,"theo":81.1221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.52,"last_trade_time":"2026-02-17T15:31:44","percent_change":0.0,"prev_day_close":78.9049987792969},{"option":"SPY270319P00660000","bid":36.34,"bid_size":128.0,"ask":36.45,"ask_size":128.0,"iv":0.2023,"open_interest":1215.0,"volume":0.0,"delta":-0.3499,"gamma":0.0028,"vega":2.5826,"theta":-0.0673,"rho":-2.2933,"theo":36.3513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.46,"last_trade_time":"2026-02-13T11:37:41","percent_change":0.0,"prev_day_close":37.3599987030029},{"option":"SPY270319C00665000","bid":75.02,"bid_size":1.0,"ask":79.97,"ask_size":1.0,"iv":0.199,"open_interest":175.0,"volume":4.0,"delta":0.6608,"gamma":0.0026,"vega":2.5823,"theta":-0.0572,"rho":4.0023,"theo":77.6398,"change":3.445,"open":78.42,"high":78.9,"low":78.42,"tick":"up","last_trade_price":78.9,"last_trade_time":"2026-02-18T10:53:36","percent_change":4.56563,"prev_day_close":75.4550018310547},{"option":"SPY270319P00665000","bid":37.77,"bid_size":148.0,"ask":37.88,"ask_size":53.0,"iv":0.1996,"open_interest":2309.0,"volume":0.0,"delta":-0.3636,"gamma":0.0028,"vega":2.6144,"theta":-0.0675,"rho":-2.349,"theo":37.7922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":41.39,"last_trade_time":"2026-02-17T10:02:36","percent_change":0.0,"prev_day_close":38.8449993133545},{"option":"SPY270319C00670000","bid":71.59,"bid_size":1.0,"ask":76.5,"ask_size":20.0,"iv":0.1966,"open_interest":61.0,"volume":1.0,"delta":0.6482,"gamma":0.0027,"vega":2.6081,"theta":-0.0576,"rho":3.9858,"theo":74.1849,"change":3.21,"open":75.31,"high":75.31,"low":75.31,"tick":"up","last_trade_price":75.31,"last_trade_time":"2026-02-18T10:39:45","percent_change":4.45215,"prev_day_close":72.0999984741211},{"option":"SPY270319P00670000","bid":39.26,"bid_size":146.0,"ask":39.37,"ask_size":52.0,"iv":0.197,"open_interest":1729.0,"volume":1.0,"delta":-0.3777,"gamma":0.0029,"vega":2.6435,"theta":-0.0677,"rho":-2.421,"theo":39.2789,"change":-2.01,"open":38.36,"high":38.36,"low":38.36,"tick":"down","last_trade_price":38.36,"last_trade_time":"2026-02-18T10:40:59","percent_change":-4.97894,"prev_day_close":40.3699989318848},{"option":"SPY270319C00675000","bid":68.21,"bid_size":1.0,"ask":73.0,"ask_size":20.0,"iv":0.194,"open_interest":213.0,"volume":1.0,"delta":0.6353,"gamma":0.0028,"vega":2.6625,"theta":-0.058,"rho":3.8516,"theo":70.7947,"change":3.225,"open":72.0,"high":72.0,"low":72.0,"tick":"up","last_trade_price":72.0,"last_trade_time":"2026-02-18T10:53:23","percent_change":4.6892,"prev_day_close":68.7750015258789},{"option":"SPY270319P00675000","bid":40.79,"bid_size":126.0,"ask":40.92,"ask_size":126.0,"iv":0.1944,"open_interest":1478.0,"volume":0.0,"delta":-0.3922,"gamma":0.003,"vega":2.6693,"theta":-0.0678,"rho":-2.4685,"theo":40.8221,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.01,"last_trade_time":"2026-02-17T10:37:13","percent_change":0.0,"prev_day_close":41.9599990844727},{"option":"SPY270319C00680000","bid":65.0,"bid_size":20.0,"ask":69.83,"ask_size":1.0,"iv":0.1914,"open_interest":250.0,"volume":4.0,"delta":0.622,"gamma":0.0028,"vega":2.6902,"theta":-0.0582,"rho":3.7924,"theo":67.478,"change":3.045,"open":68.72,"high":68.72,"low":68.5,"tick":"down","last_trade_price":68.5,"last_trade_time":"2026-02-18T12:44:55","percent_change":4.65205,"prev_day_close":65.4550018310547},{"option":"SPY270319P00680000","bid":42.39,"bid_size":124.0,"ask":42.52,"ask_size":67.0,"iv":0.1918,"open_interest":876.0,"volume":4.0,"delta":-0.4074,"gamma":0.0031,"vega":2.6906,"theta":-0.0678,"rho":-2.5291,"theo":42.4354,"change":-0.785,"open":41.56,"high":42.83,"low":41.56,"tick":"up","last_trade_price":42.83,"last_trade_time":"2026-02-18T14:40:18","percent_change":-1.79984,"prev_day_close":43.6149997711182},{"option":"SPY270319C00685000","bid":62.79,"bid_size":9.0,"ask":64.77,"ask_size":9.0,"iv":0.1897,"open_interest":232.0,"volume":47.0,"delta":0.6083,"gamma":0.0029,"vega":2.7146,"theta":-0.0583,"rho":3.7348,"theo":64.2108,"change":2.34,"open":63.13,"high":65.64,"low":62.65,"tick":"up","last_trade_price":64.57,"last_trade_time":"2026-02-18T15:54:45","percent_change":3.76025,"prev_day_close":62.2299995422363},{"option":"SPY270319P00685000","bid":44.06,"bid_size":123.0,"ask":44.2,"ask_size":123.0,"iv":0.1891,"open_interest":598.0,"volume":18.0,"delta":-0.4232,"gamma":0.0032,"vega":2.7099,"theta":-0.0678,"rho":-2.5781,"theo":44.0973,"change":-0.825,"open":43.1,"high":44.62,"low":43.01,"tick":"up","last_trade_price":44.52,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.81938,"prev_day_close":45.3449993133545},{"option":"SPY270319C00690000","bid":58.5,"bid_size":20.0,"ask":63.34,"ask_size":1.0,"iv":0.1862,"open_interest":464.0,"volume":26.0,"delta":0.5942,"gamma":0.003,"vega":2.735,"theta":-0.0584,"rho":3.686,"theo":60.99,"change":3.515,"open":60.82,"high":62.58,"low":60.82,"tick":"up","last_trade_price":62.58,"last_trade_time":"2026-02-18T13:02:20","percent_change":5.95107,"prev_day_close":59.0650005340576},{"option":"SPY270319P00690000","bid":45.8,"bid_size":122.0,"ask":45.94,"ask_size":137.0,"iv":0.1864,"open_interest":1956.0,"volume":17.0,"delta":-0.4399,"gamma":0.0033,"vega":2.7252,"theta":-0.0678,"rho":-2.6476,"theo":45.8789,"change":-0.98,"open":45.0,"high":46.16,"low":44.7,"tick":"no_change","last_trade_price":46.16,"last_trade_time":"2026-02-18T15:37:14","percent_change":-2.07892,"prev_day_close":47.1400012969971},{"option":"SPY270319C00695000","bid":55.23,"bid_size":1.0,"ask":60.0,"ask_size":20.0,"iv":0.1836,"open_interest":291.0,"volume":0.0,"delta":0.5797,"gamma":0.003,"vega":2.7512,"theta":-0.0583,"rho":3.6531,"theo":57.8077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.93,"last_trade_time":"2026-02-17T14:45:31","percent_change":0.0,"prev_day_close":55.9500007629394},{"option":"SPY270319P00695000","bid":47.62,"bid_size":122.0,"ask":47.75,"ask_size":61.0,"iv":0.1838,"open_interest":1167.0,"volume":1.0,"delta":-0.4567,"gamma":0.0034,"vega":2.7392,"theta":-0.0676,"rho":-2.7097,"theo":47.6845,"change":-1.3,"open":47.72,"high":47.72,"low":47.72,"tick":"down","last_trade_price":47.72,"last_trade_time":"2026-02-18T16:09:02","percent_change":-2.65198,"prev_day_close":49.019998550415},{"option":"SPY270319C00700000","bid":53.4,"bid_size":10.0,"ask":55.22,"ask_size":10.0,"iv":0.1808,"open_interest":479.0,"volume":85.0,"delta":0.5648,"gamma":0.0031,"vega":2.7792,"theta":-0.0582,"rho":3.5072,"theo":54.6897,"change":1.975,"open":55.06,"high":56.09,"low":53.64,"tick":"up","last_trade_price":54.88,"last_trade_time":"2026-02-18T15:49:38","percent_change":3.73311,"prev_day_close":52.9050006866455},{"option":"SPY270319P00700000","bid":49.52,"bid_size":65.0,"ask":49.66,"ask_size":65.0,"iv":0.1812,"open_interest":8532.0,"volume":0.0,"delta":-0.4745,"gamma":0.0035,"vega":2.7381,"theta":-0.0674,"rho":-2.7216,"theo":49.5864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.09,"last_trade_time":"2026-02-13T14:13:10","percent_change":0.0,"prev_day_close":50.980001449585},{"option":"SPY270319C00705000","bid":51.56,"bid_size":117.0,"ask":51.65,"ask_size":117.0,"iv":0.1784,"open_interest":820.0,"volume":15.0,"delta":0.5495,"gamma":0.0032,"vega":2.7927,"theta":-0.0579,"rho":3.4306,"theo":51.6821,"change":1.26,"open":52.29,"high":53.0,"low":51.15,"tick":"down","last_trade_price":51.15,"last_trade_time":"2026-02-18T15:03:38","percent_change":2.52556,"prev_day_close":49.8899993896484},{"option":"SPY270319P00705000","bid":51.49,"bid_size":121.0,"ask":51.65,"ask_size":142.0,"iv":0.1786,"open_interest":3394.0,"volume":3.0,"delta":-0.493,"gamma":0.0036,"vega":2.7415,"theta":-0.0673,"rho":-2.7636,"theo":51.564,"change":-2.185,"open":52.64,"high":52.64,"low":50.84,"tick":"no_change","last_trade_price":50.84,"last_trade_time":"2026-02-18T10:11:20","percent_change":-4.1207,"prev_day_close":53.0249996185303},{"option":"SPY270319C00710000","bid":48.61,"bid_size":118.0,"ask":48.7,"ask_size":118.0,"iv":0.1758,"open_interest":385.0,"volume":0.0,"delta":0.5338,"gamma":0.0032,"vega":2.8027,"theta":-0.0576,"rho":3.3568,"theo":48.7253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.91,"last_trade_time":"2026-02-17T14:45:47","percent_change":0.0,"prev_day_close":46.9899997711182},{"option":"SPY270319P00710000","bid":53.56,"bid_size":65.0,"ask":53.72,"ask_size":121.0,"iv":0.1759,"open_interest":3058.0,"volume":0.0,"delta":-0.5124,"gamma":0.0037,"vega":2.7301,"theta":-0.067,"rho":-2.8212,"theo":53.6625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.45,"last_trade_time":"2026-02-17T15:41:28","percent_change":0.0,"prev_day_close":55.1500015258789},{"option":"SPY270319C00715000","bid":45.73,"bid_size":65.0,"ask":45.81,"ask_size":65.0,"iv":0.1733,"open_interest":840.0,"volume":0.0,"delta":0.5176,"gamma":0.0033,"vega":2.8096,"theta":-0.0571,"rho":3.2958,"theo":45.8286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.8,"last_trade_time":"2026-02-12T12:06:28","percent_change":0.0,"prev_day_close":44.1700000762939},{"option":"SPY270319P00715000","bid":55.71,"bid_size":121.0,"ask":55.87,"ask_size":121.0,"iv":0.1733,"open_interest":563.0,"volume":9.0,"delta":-0.532,"gamma":0.0038,"vega":2.7235,"theta":-0.0667,"rho":-2.8568,"theo":55.8113,"change":-1.49,"open":54.34,"high":56.63,"low":54.34,"tick":"down","last_trade_price":55.89,"last_trade_time":"2026-02-18T15:45:02","percent_change":-2.59673,"prev_day_close":57.3800010681152},{"option":"SPY270319C00720000","bid":42.92,"bid_size":121.0,"ask":43.01,"ask_size":121.0,"iv":0.1708,"open_interest":434.0,"volume":1.0,"delta":0.5011,"gamma":0.0033,"vega":2.815,"theta":-0.0566,"rho":3.2569,"theo":42.9817,"change":2.735,"open":44.15,"high":44.15,"low":44.15,"tick":"up","last_trade_price":44.15,"last_trade_time":"2026-02-18T11:02:05","percent_change":6.60389,"prev_day_close":41.4149990081787},{"option":"SPY270319P00720000","bid":57.96,"bid_size":120.0,"ask":58.13,"ask_size":120.0,"iv":0.1706,"open_interest":25.0,"volume":0.0,"delta":-0.5527,"gamma":0.004,"vega":2.6884,"theta":-0.0664,"rho":-2.8423,"theo":58.0937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.01,"last_trade_time":"2026-02-09T10:55:55","percent_change":0.0,"prev_day_close":59.7000007629394},{"option":"SPY270319C00725000","bid":40.19,"bid_size":121.0,"ask":40.28,"ask_size":121.0,"iv":0.1683,"open_interest":500.0,"volume":0.0,"delta":0.4842,"gamma":0.0034,"vega":2.8075,"theta":-0.0559,"rho":3.074,"theo":40.2483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.63,"last_trade_time":"2026-02-17T14:44:44","percent_change":0.0,"prev_day_close":38.75},{"option":"SPY270319P00725000","bid":60.32,"bid_size":120.0,"ask":60.49,"ask_size":120.0,"iv":0.1679,"open_interest":1203.0,"volume":25.0,"delta":-0.5746,"gamma":0.0041,"vega":2.6648,"theta":-0.0661,"rho":-2.8481,"theo":60.4711,"change":-3.295,"open":58.84,"high":58.84,"low":58.84,"tick":"no_change","last_trade_price":58.84,"last_trade_time":"2026-02-18T11:40:35","percent_change":-5.30297,"prev_day_close":62.1350002288818},{"option":"SPY270319C00730000","bid":37.55,"bid_size":122.0,"ask":37.64,"ask_size":122.0,"iv":0.1658,"open_interest":326.0,"volume":0.0,"delta":0.4671,"gamma":0.0034,"vega":2.8002,"theta":-0.0551,"rho":2.9824,"theo":37.6124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.02,"last_trade_time":"2026-02-17T14:44:44","percent_change":0.0,"prev_day_close":36.1700000762939},{"option":"SPY270319P00730000","bid":62.79,"bid_size":117.0,"ask":62.97,"ask_size":117.0,"iv":0.1653,"open_interest":30.0,"volume":0.0,"delta":-0.5969,"gamma":0.0042,"vega":2.622,"theta":-0.0657,"rho":-2.8708,"theo":62.9763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":57.69,"last_trade_time":"2026-02-10T10:36:06","percent_change":0.0,"prev_day_close":64.7100028991699},{"option":"SPY270319C00735000","bid":35.0,"bid_size":123.0,"ask":35.08,"ask_size":123.0,"iv":0.1633,"open_interest":713.0,"volume":0.0,"delta":0.4496,"gamma":0.0034,"vega":2.7905,"theta":-0.0542,"rho":2.9018,"theo":35.058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.45,"last_trade_time":"2026-02-17T13:58:21","percent_change":0.0,"prev_day_close":33.6800003051758},{"option":"SPY270319P00735000","bid":63.01,"bid_size":1.0,"ask":67.98,"ask_size":1.0,"iv":0.1626,"open_interest":10.0,"volume":0.0,"delta":-0.6203,"gamma":0.0043,"vega":2.57,"theta":-0.0654,"rho":-2.801,"theo":65.6052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":63.6,"last_trade_time":"2026-02-06T14:36:40","percent_change":0.0,"prev_day_close":67.3999977111816},{"option":"SPY270319C00740000","bid":32.55,"bid_size":67.0,"ask":32.62,"ask_size":67.0,"iv":0.161,"open_interest":75.0,"volume":1.0,"delta":0.4317,"gamma":0.0035,"vega":2.7819,"theta":-0.0532,"rho":2.8454,"theo":32.5752,"change":0.665,"open":31.95,"high":31.95,"low":31.95,"tick":"up","last_trade_price":31.95,"last_trade_time":"2026-02-18T09:38:53","percent_change":2.12562,"prev_day_close":31.2849998474121},{"option":"SPY270319P00740000","bid":65.74,"bid_size":1.0,"ask":70.5,"ask_size":20.0,"iv":0.1601,"open_interest":3.0,"volume":0.0,"delta":-0.6448,"gamma":0.0044,"vega":2.4924,"theta":-0.0651,"rho":-2.792,"theo":68.3865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.51,"last_trade_time":"2026-02-09T10:37:27","percent_change":0.0,"prev_day_close":70.254997253418},{"option":"SPY270319C00745000","bid":30.18,"bid_size":127.0,"ask":30.26,"ask_size":127.0,"iv":0.1586,"open_interest":768.0,"volume":1.0,"delta":0.4137,"gamma":0.0035,"vega":2.7425,"theta":-0.0521,"rho":2.6661,"theo":30.2037,"change":1.095,"open":30.09,"high":30.09,"low":30.09,"tick":"up","last_trade_price":30.09,"last_trade_time":"2026-02-18T09:57:36","percent_change":3.77651,"prev_day_close":28.9950008392334},{"option":"SPY270319P00745000","bid":68.63,"bid_size":1.0,"ask":73.5,"ask_size":20.0,"iv":0.1561,"open_interest":3.0,"volume":0.0,"delta":-0.6698,"gamma":0.0045,"vega":2.4196,"theta":-0.0645,"rho":-2.7612,"theo":71.2997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.76,"last_trade_time":"2026-01-29T12:03:21","percent_change":0.0,"prev_day_close":73.8499984741211},{"option":"SPY270319C00750000","bid":27.93,"bid_size":129.0,"ask":28.01,"ask_size":129.0,"iv":0.1563,"open_interest":423.0,"volume":35.0,"delta":0.3956,"gamma":0.0035,"vega":2.714,"theta":-0.0509,"rho":2.5634,"theo":27.9611,"change":1.095,"open":27.2,"high":29.1,"low":27.04,"tick":"down","last_trade_price":27.9,"last_trade_time":"2026-02-18T16:07:45","percent_change":4.08506,"prev_day_close":26.8050003051758},{"option":"SPY270319P00750000","bid":72.12,"bid_size":591.0,"ask":76.02,"ask_size":591.0,"iv":0.1544,"open_interest":13.0,"volume":40.0,"delta":-0.6956,"gamma":0.0046,"vega":2.3347,"theta":-0.0639,"rho":-2.6699,"theo":74.3615,"change":-4.81,"open":74.0,"high":74.0,"low":72.21,"tick":"down","last_trade_price":72.21,"last_trade_time":"2026-02-18T11:02:37","percent_change":-6.24513,"prev_day_close":77.0200004577637},{"option":"SPY270319C00755000","bid":25.78,"bid_size":133.0,"ask":25.85,"ask_size":143.0,"iv":0.154,"open_interest":225.0,"volume":0.0,"delta":0.3774,"gamma":0.0035,"vega":2.6841,"theta":-0.0496,"rho":2.474,"theo":25.8167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.36,"last_trade_time":"2026-02-12T11:24:21","percent_change":0.0,"prev_day_close":24.7250003814697},{"option":"SPY270319P00755000","bid":75.33,"bid_size":575.0,"ask":79.21,"ask_size":575.0,"iv":0.1524,"open_interest":13.0,"volume":0.0,"delta":-0.7222,"gamma":0.0047,"vega":2.1984,"theta":-0.0628,"rho":-2.5286,"theo":77.6116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.71,"last_trade_time":"2026-01-20T13:24:34","percent_change":0.0,"prev_day_close":79.7200012207031},{"option":"SPY270319C00760000","bid":23.74,"bid_size":136.0,"ask":23.81,"ask_size":136.0,"iv":0.152,"open_interest":908.0,"volume":2.0,"delta":0.3589,"gamma":0.0035,"vega":2.6593,"theta":-0.0483,"rho":2.413,"theo":23.7356,"change":1.36,"open":24.11,"high":24.11,"low":24.11,"tick":"up","last_trade_price":24.11,"last_trade_time":"2026-02-18T13:51:20","percent_change":5.97802,"prev_day_close":22.75},{"option":"SPY270319P00760000","bid":78.7,"bid_size":533.0,"ask":82.58,"ask_size":533.0,"iv":0.15,"open_interest":10.0,"volume":0.0,"delta":-0.749,"gamma":0.0047,"vega":2.091,"theta":-0.0613,"rho":-2.4724,"theo":81.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.26,"last_trade_time":"2026-01-21T15:24:13","percent_change":0.0,"prev_day_close":83.0900001525879},{"option":"SPY270319C00765000","bid":21.81,"bid_size":141.0,"ask":21.87,"ask_size":77.0,"iv":0.15,"open_interest":1016.0,"volume":802.0,"delta":0.3408,"gamma":0.0035,"vega":2.5865,"theta":-0.0469,"rho":2.2252,"theo":21.8303,"change":1.2,"open":22.53,"high":22.53,"low":21.65,"tick":"up","last_trade_price":22.09,"last_trade_time":"2026-02-18T15:53:40","percent_change":5.74437,"prev_day_close":20.8900003433228},{"option":"SPY270319P00765000","bid":82.25,"bid_size":489.0,"ask":86.13,"ask_size":489.0,"iv":0.1478,"open_interest":21.0,"volume":0.0,"delta":-0.7759,"gamma":0.0047,"vega":1.9587,"theta":-0.0592,"rho":-2.3137,"theo":84.5707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.99,"last_trade_time":"2026-02-17T11:11:35","percent_change":0.0,"prev_day_close":86.5399971008301},{"option":"SPY270319C00770000","bid":19.99,"bid_size":146.0,"ask":20.06,"ask_size":146.0,"iv":0.148,"open_interest":414.0,"volume":1.0,"delta":0.3229,"gamma":0.0034,"vega":2.5364,"theta":-0.0454,"rho":2.1207,"theo":20.031,"change":1.555,"open":20.69,"high":20.69,"low":20.69,"tick":"up","last_trade_price":20.69,"last_trade_time":"2026-02-18T10:15:25","percent_change":8.12647,"prev_day_close":19.1350002288818},{"option":"SPY270319P00770000","bid":85.99,"bid_size":454.0,"ask":89.87,"ask_size":454.0,"iv":0.1455,"open_interest":5.0,"volume":0.0,"delta":-0.8027,"gamma":0.0046,"vega":1.7809,"theta":-0.0562,"rho":-2.1036,"theo":88.3241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.42,"last_trade_time":"2026-01-30T09:30:01","percent_change":0.0,"prev_day_close":90.3800010681152},{"option":"SPY270319C00775000","bid":18.28,"bid_size":151.0,"ask":18.35,"ask_size":161.0,"iv":0.1461,"open_interest":1479.0,"volume":825.0,"delta":0.3051,"gamma":0.0034,"vega":2.4887,"theta":-0.0438,"rho":2.036,"theo":18.331,"change":0.54,"open":18.67,"high":18.95,"low":18.04,"tick":"up","last_trade_price":18.05,"last_trade_time":"2026-02-18T15:37:13","percent_change":3.08395,"prev_day_close":17.5100002288818},{"option":"SPY270319P00775000","bid":89.9,"bid_size":421.0,"ask":93.78,"ask_size":421.0,"iv":0.1435,"open_interest":7.0,"volume":0.0,"delta":-0.8287,"gamma":0.0045,"vega":1.618,"theta":-0.0523,"rho":-2.0346,"theo":92.2342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.19,"last_trade_time":"2026-01-12T09:38:50","percent_change":0.0,"prev_day_close":94.3699989318848},{"option":"SPY270319C00780000","bid":16.69,"bid_size":153.0,"ask":16.75,"ask_size":163.0,"iv":0.1445,"open_interest":1731.0,"volume":7.0,"delta":0.2872,"gamma":0.0034,"vega":2.4467,"theta":-0.0422,"rho":1.9227,"theo":16.7055,"change":0.495,"open":17.16,"high":17.33,"low":16.46,"tick":"down","last_trade_price":16.46,"last_trade_time":"2026-02-18T15:37:13","percent_change":3.10053,"prev_day_close":15.9650001525879},{"option":"SPY270319P00780000","bid":93.99,"bid_size":421.0,"ask":97.87,"ask_size":421.0,"iv":0.1416,"open_interest":10.0,"volume":0.0,"delta":-0.8542,"gamma":0.0044,"vega":1.4733,"theta":-0.0476,"rho":-1.8057,"theo":96.2965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.74,"last_trade_time":"2026-02-12T10:40:56","percent_change":0.0,"prev_day_close":98.5299987792969},{"option":"SPY270319C00785000","bid":15.21,"bid_size":156.0,"ask":15.26,"ask_size":85.0,"iv":0.1427,"open_interest":1688.0,"volume":4.0,"delta":0.2703,"gamma":0.0033,"vega":2.344,"theta":-0.0406,"rho":1.7835,"theo":15.2502,"change":0.55,"open":15.1,"high":15.1,"low":15.1,"tick":"up","last_trade_price":15.1,"last_trade_time":"2026-02-18T15:42:37","percent_change":3.78007,"prev_day_close":14.5500001907349},{"option":"SPY270319P00785000","bid":98.25,"bid_size":401.0,"ask":102.13,"ask_size":401.0,"iv":0.1396,"open_interest":1.0,"volume":0.0,"delta":-0.8787,"gamma":0.0042,"vega":1.267,"theta":-0.0418,"rho":-1.5958,"theo":100.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.99,"last_trade_time":"2026-01-20T12:41:45","percent_change":0.0,"prev_day_close":102.915000915527},{"option":"SPY270319C00790000","bid":13.83,"bid_size":159.0,"ask":13.89,"ask_size":169.0,"iv":0.1412,"open_interest":1198.0,"volume":8.0,"delta":0.2536,"gamma":0.0032,"vega":2.2777,"theta":-0.0389,"rho":1.689,"theo":13.8838,"change":0.415,"open":14.3,"high":14.46,"low":13.63,"tick":"down","last_trade_price":13.63,"last_trade_time":"2026-02-18T15:37:13","percent_change":3.14037,"prev_day_close":13.2150001525879},{"option":"SPY270319P00790000","bid":102.14,"bid_size":1.0,"ask":107.0,"ask_size":20.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.9064,"gamma":0.0045,"vega":1.0927,"theta":-0.0354,"rho":-1.533,"theo":104.8952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.68,"last_trade_time":"2025-10-28T13:21:04","percent_change":0.0,"prev_day_close":107.439998626709},{"option":"SPY270319C00795000","bid":12.56,"bid_size":87.0,"ask":12.61,"ask_size":172.0,"iv":0.1398,"open_interest":550.0,"volume":6.0,"delta":0.2371,"gamma":0.0031,"vega":2.2201,"theta":-0.0372,"rho":1.6211,"theo":12.591,"change":0.405,"open":12.41,"high":12.41,"low":12.41,"tick":"no_change","last_trade_price":12.41,"last_trade_time":"2026-02-18T15:37:13","percent_change":3.37359,"prev_day_close":12.0050001144409},{"option":"SPY270319P00795000","bid":106.72,"bid_size":1.0,"ask":111.5,"ask_size":20.0,"iv":0.1374,"open_interest":1.0,"volume":0.0,"delta":-0.9327,"gamma":0.0048,"vega":0.926,"theta":-0.0328,"rho":-1.1166,"theo":109.4014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.0,"last_trade_time":"2026-02-03T10:32:58","percent_change":0.0,"prev_day_close":112.110000610352},{"option":"SPY270319C00800000","bid":11.38,"bid_size":165.0,"ask":11.43,"ask_size":175.0,"iv":0.1384,"open_interest":6954.0,"volume":29.0,"delta":0.2214,"gamma":0.003,"vega":2.1407,"theta":-0.0354,"rho":1.4682,"theo":11.411,"change":0.435,"open":11.02,"high":11.92,"low":11.02,"tick":"no_change","last_trade_price":11.31,"last_trade_time":"2026-02-18T15:42:43","percent_change":4.0,"prev_day_close":10.875},{"option":"SPY270319P00800000","bid":111.54,"bid_size":1.0,"ask":116.48,"ask_size":1.0,"iv":0.1376,"open_interest":1.0,"volume":2.0,"delta":-0.9546,"gamma":0.0046,"vega":0.7053,"theta":-0.0316,"rho":-0.7165,"theo":114.0461,"change":-2.765,"open":114.2,"high":114.2,"low":114.2,"tick":"up","last_trade_price":114.2,"last_trade_time":"2026-02-18T15:47:07","percent_change":-2.36396,"prev_day_close":116.965000152588},{"option":"SPY270319C00805000","bid":10.3,"bid_size":169.0,"ask":10.35,"ask_size":179.0,"iv":0.1372,"open_interest":1995.0,"volume":8.0,"delta":0.2064,"gamma":0.003,"vega":2.0387,"theta":-0.0338,"rho":1.3758,"theo":10.3466,"change":0.405,"open":9.93,"high":10.76,"low":9.93,"tick":"down","last_trade_price":10.26,"last_trade_time":"2026-02-18T14:39:51","percent_change":4.10959,"prev_day_close":9.85500001907349},{"option":"SPY270319P00805000","bid":116.54,"bid_size":1.0,"ask":121.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9728,"gamma":0.0031,"vega":0.3628,"theta":-0.0613,"rho":0.0,"theo":118.97,"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":121.990001678467},{"option":"SPY270319C00810000","bid":9.31,"bid_size":171.0,"ask":9.36,"ask_size":181.0,"iv":0.136,"open_interest":1017.0,"volume":1.0,"delta":0.1919,"gamma":0.0028,"vega":1.966,"theta":-0.032,"rho":1.3013,"theo":9.3549,"change":0.89,"open":9.79,"high":9.79,"low":9.79,"tick":"up","last_trade_price":9.79,"last_trade_time":"2026-02-18T12:19:31","percent_change":10.0,"prev_day_close":8.90000009536743},{"option":"SPY270319P00810000","bid":121.54,"bid_size":1.0,"ask":126.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9872,"gamma":0.0015,"vega":0.0537,"theta":-0.0724,"rho":0.0,"theo":123.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.99,"last_trade_time":"2025-10-28T13:28:34","percent_change":0.0,"prev_day_close":126.98999786377},{"option":"SPY270319C00815000","bid":8.41,"bid_size":94.0,"ask":8.45,"ask_size":185.0,"iv":0.135,"open_interest":796.0,"volume":200.0,"delta":0.1778,"gamma":0.0027,"vega":1.9048,"theta":-0.0304,"rho":1.211,"theo":8.4238,"change":0.67,"open":8.35,"high":8.7,"low":8.34,"tick":"up","last_trade_price":8.7,"last_trade_time":"2026-02-18T10:35:27","percent_change":8.34371,"prev_day_close":8.03000020980835},{"option":"SPY270319P00815000","bid":126.55,"bid_size":10.0,"ask":131.48,"ask_size":1.0,"iv":0.1499,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0003,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":128.97,"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":132.01000213623},{"option":"SPY270319C00820000","bid":7.58,"bid_size":178.0,"ask":7.62,"ask_size":188.0,"iv":0.134,"open_interest":535.0,"volume":36.0,"delta":0.1649,"gamma":0.0026,"vega":1.798,"theta":-0.0287,"rho":1.1009,"theo":7.6104,"change":0.71,"open":7.7,"high":7.96,"low":7.7,"tick":"no_change","last_trade_price":7.96,"last_trade_time":"2026-02-18T11:15:28","percent_change":9.7931,"prev_day_close":7.25},{"option":"SPY270319P00820000","bid":131.54,"bid_size":1.0,"ask":136.48,"ask_size":1.0,"iv":0.1537,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":133.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":132.28,"last_trade_time":"2025-12-29T10:57:54","percent_change":0.0,"prev_day_close":136.98999786377},{"option":"SPY270319C00825000","bid":6.83,"bid_size":183.0,"ask":6.87,"ask_size":193.0,"iv":0.1331,"open_interest":36.0,"volume":0.0,"delta":0.1525,"gamma":0.0025,"vega":1.706,"theta":-0.0271,"rho":1.028,"theo":6.8627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.66,"last_trade_time":"2026-02-13T15:57:15","percent_change":0.0,"prev_day_close":6.52999997138977},{"option":"SPY270319P00825000","bid":136.54,"bid_size":1.0,"ask":141.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":138.97,"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":141.98999786377},{"option":"SPY270319C00830000","bid":6.15,"bid_size":192.0,"ask":6.19,"ask_size":202.0,"iv":0.1324,"open_interest":1219.0,"volume":3.0,"delta":0.1406,"gamma":0.0024,"vega":1.6368,"theta":-0.0255,"rho":0.9764,"theo":6.1675,"change":0.255,"open":6.48,"high":6.48,"low":6.14,"tick":"down","last_trade_price":6.14,"last_trade_time":"2026-02-18T14:38:58","percent_change":4.33305,"prev_day_close":5.88499999046326},{"option":"SPY270319P00830000","bid":141.54,"bid_size":10.0,"ask":146.47,"ask_size":1.0,"iv":0.1613,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":143.97,"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":147.004997253418},{"option":"SPY270319C00835000","bid":5.54,"bid_size":107.0,"ask":5.57,"ask_size":108.0,"iv":0.1317,"open_interest":66.0,"volume":2.0,"delta":0.1296,"gamma":0.0023,"vega":1.5605,"theta":-0.024,"rho":0.8674,"theo":5.5499,"change":0.125,"open":5.42,"high":5.42,"low":5.42,"tick":"up","last_trade_price":5.42,"last_trade_time":"2026-02-18T15:17:39","percent_change":2.36072,"prev_day_close":5.29500007629394},{"option":"SPY270319P00835000","bid":146.54,"bid_size":1.0,"ask":151.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":148.97,"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":151.98999786377},{"option":"SPY270319C00840000","bid":4.98,"bid_size":207.0,"ask":5.02,"ask_size":217.0,"iv":0.131,"open_interest":215.0,"volume":0.0,"delta":0.1194,"gamma":0.0022,"vega":1.4597,"theta":-0.0226,"rho":0.8026,"theo":4.9992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.09,"last_trade_time":"2026-02-13T09:48:23","percent_change":0.0,"prev_day_close":4.77500009536743},{"option":"SPY270319P00840000","bid":151.54,"bid_size":1.0,"ask":156.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":153.97,"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":157.0},{"option":"SPY270319C00845000","bid":4.48,"bid_size":214.0,"ask":4.52,"ask_size":224.0,"iv":0.1304,"open_interest":18.0,"volume":1.0,"delta":0.1099,"gamma":0.002,"vega":1.3824,"theta":-0.0212,"rho":0.7506,"theo":4.4985,"change":0.205,"open":4.5,"high":4.5,"low":4.5,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-18T14:39:51","percent_change":4.77299,"prev_day_close":4.29500007629394},{"option":"SPY270319P00845000","bid":156.54,"bid_size":10.0,"ask":161.47,"ask_size":1.0,"iv":0.1727,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":158.97,"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":162.004997253418},{"option":"SPY270319C00850000","bid":4.03,"bid_size":223.0,"ask":4.07,"ask_size":233.0,"iv":0.13,"open_interest":1046.0,"volume":1.0,"delta":0.1008,"gamma":0.0019,"vega":1.323,"theta":-0.0198,"rho":0.7177,"theo":4.0359,"change":0.035,"open":3.9,"high":3.9,"low":3.9,"tick":"up","last_trade_price":3.9,"last_trade_time":"2026-02-18T09:32:20","percent_change":0.905563,"prev_day_close":3.86500000953674},{"option":"SPY270319P00850000","bid":161.54,"bid_size":1.0,"ask":166.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":163.97,"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":167.004997253418},{"option":"SPY270319C00855000","bid":3.63,"bid_size":230.0,"ask":3.66,"ask_size":240.0,"iv":0.1296,"open_interest":1614.0,"volume":16.0,"delta":0.0927,"gamma":0.0018,"vega":1.244,"theta":-0.0186,"rho":0.6222,"theo":3.6372,"change":0.33,"open":3.5,"high":3.81,"low":3.5,"tick":"up","last_trade_price":3.81,"last_trade_time":"2026-02-18T11:50:46","percent_change":9.48276,"prev_day_close":3.48000001907349},{"option":"SPY270319P00855000","bid":166.54,"bid_size":10.0,"ask":171.47,"ask_size":1.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":168.97,"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":172.004997253418},{"option":"SPY270319C00860000","bid":3.27,"bid_size":128.0,"ask":3.3,"ask_size":246.0,"iv":0.1292,"open_interest":1738.0,"volume":0.0,"delta":0.0851,"gamma":0.0017,"vega":1.1588,"theta":-0.0174,"rho":0.575,"theo":3.278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-12T15:59:32","percent_change":0.0,"prev_day_close":3.13999998569488},{"option":"SPY270319P00860000","bid":171.54,"bid_size":1.0,"ask":176.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":173.97,"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":177.004997253418},{"option":"SPY270319C00865000","bid":2.94,"bid_size":546.0,"ask":2.97,"ask_size":406.0,"iv":0.129,"open_interest":8281.0,"volume":0.0,"delta":0.0781,"gamma":0.0016,"vega":1.0934,"theta":-0.0162,"rho":0.5389,"theo":2.952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.02,"last_trade_time":"2026-02-13T10:52:01","percent_change":0.0,"prev_day_close":2.82999992370606},{"option":"SPY270319P00865000","bid":176.54,"bid_size":10.0,"ask":181.47,"ask_size":1.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":178.97,"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":182.004997253418},{"option":"SPY270319C00870000","bid":2.65,"bid_size":416.0,"ask":2.68,"ask_size":416.0,"iv":0.1288,"open_interest":11321.0,"volume":0.0,"delta":0.0716,"gamma":0.0015,"vega":1.0404,"theta":-0.0152,"rho":0.4815,"theo":2.6564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.37,"last_trade_time":"2026-02-09T09:37:29","percent_change":0.0,"prev_day_close":2.55499994754791},{"option":"SPY270319P00870000","bid":181.54,"bid_size":1.0,"ask":186.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":183.97,"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":187.004997253418},{"option":"SPY270319C00875000","bid":2.39,"bid_size":560.0,"ask":2.42,"ask_size":426.0,"iv":0.1287,"open_interest":10973.0,"volume":8.0,"delta":0.0658,"gamma":0.0014,"vega":0.976,"theta":-0.0142,"rho":0.4424,"theo":2.4028,"change":0.045,"open":2.4,"high":2.4,"low":2.35,"tick":"down","last_trade_price":2.35,"last_trade_time":"2026-02-18T15:16:23","percent_change":1.95228,"prev_day_close":2.30499994754791},{"option":"SPY270319P00875000","bid":186.54,"bid_size":10.0,"ask":191.48,"ask_size":1.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":188.97,"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":191.98999786377},{"option":"SPY270319C00880000","bid":2.16,"bid_size":563.0,"ask":2.19,"ask_size":436.0,"iv":0.1286,"open_interest":11986.0,"volume":8.0,"delta":0.0605,"gamma":0.0013,"vega":0.9103,"theta":-0.0133,"rho":0.4089,"theo":2.1742,"change":0.035,"open":2.17,"high":2.18,"low":2.12,"tick":"down","last_trade_price":2.12,"last_trade_time":"2026-02-18T15:17:11","percent_change":1.67866,"prev_day_close":2.08499991893768},{"option":"SPY270319P00880000","bid":191.54,"bid_size":1.0,"ask":196.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":193.97,"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":197.004997253418},{"option":"SPY270319C00885000","bid":1.95,"bid_size":566.0,"ask":1.98,"ask_size":444.0,"iv":0.1286,"open_interest":4704.0,"volume":8.0,"delta":0.0555,"gamma":0.0012,"vega":0.8523,"theta":-0.0124,"rho":0.3827,"theo":1.9654,"change":0.035,"open":1.98,"high":1.98,"low":1.92,"tick":"down","last_trade_price":1.92,"last_trade_time":"2026-02-18T15:17:18","percent_change":1.85676,"prev_day_close":1.88499999046326},{"option":"SPY270319P00885000","bid":196.54,"bid_size":1.0,"ask":201.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":198.97,"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":202.004997253418},{"option":"SPY270319C00890000","bid":1.77,"bid_size":148.0,"ask":1.79,"ask_size":456.0,"iv":0.1287,"open_interest":2886.0,"volume":11.0,"delta":0.0509,"gamma":0.0012,"vega":0.8096,"theta":-0.0116,"rho":0.3594,"theo":1.7755,"change":0.035,"open":1.7,"high":1.86,"low":1.7,"tick":"down","last_trade_price":1.74,"last_trade_time":"2026-02-18T15:16:41","percent_change":2.05278,"prev_day_close":1.70500004291534},{"option":"SPY270319P00890000","bid":201.54,"bid_size":1.0,"ask":206.48,"ask_size":1.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":203.97,"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":206.98999786377},{"option":"SPY270319C00895000","bid":1.6,"bid_size":474.0,"ask":1.62,"ask_size":154.0,"iv":0.1287,"open_interest":507.0,"volume":2.0,"delta":0.0468,"gamma":0.0011,"vega":0.7594,"theta":-0.0108,"rho":0.3147,"theo":1.6123,"change":0.135,"open":1.68,"high":1.68,"low":1.68,"tick":"no_change","last_trade_price":1.68,"last_trade_time":"2026-02-18T10:34:15","percent_change":8.73787,"prev_day_close":1.54499995708466},{"option":"SPY270319P00895000","bid":206.54,"bid_size":1.0,"ask":211.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":208.97,"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":212.004997253418},{"option":"SPY270319C00900000","bid":1.45,"bid_size":490.0,"ask":1.48,"ask_size":490.0,"iv":0.1288,"open_interest":2912.0,"volume":5.0,"delta":0.0431,"gamma":0.001,"vega":0.7111,"theta":-0.0101,"rho":0.2908,"theo":1.4674,"change":0.095,"open":1.5,"high":1.5,"low":1.5,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-18T10:09:25","percent_change":6.76157,"prev_day_close":1.40499997138977},{"option":"SPY270319P00900000","bid":211.54,"bid_size":1.0,"ask":216.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":213.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":204.02,"last_trade_time":"2026-01-27T13:47:23","percent_change":0.0,"prev_day_close":217.004997253418},{"option":"SPY270319C00905000","bid":1.32,"bid_size":506.0,"ask":1.34,"ask_size":586.0,"iv":0.129,"open_interest":2175.0,"volume":0.0,"delta":0.0397,"gamma":0.0009,"vega":0.6618,"theta":-0.0095,"rho":0.2708,"theo":1.3339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.76,"last_trade_time":"2026-02-12T10:15:01","percent_change":0.0,"prev_day_close":1.27499997615814},{"option":"SPY270319P00905000","bid":216.54,"bid_size":1.0,"ask":221.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":218.97,"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":222.004997253418},{"option":"SPY270319C00910000","bid":1.2,"bid_size":520.0,"ask":1.22,"ask_size":520.0,"iv":0.1292,"open_interest":2054.0,"volume":0.0,"delta":0.0365,"gamma":0.0009,"vega":0.6245,"theta":-0.0088,"rho":0.2566,"theo":1.2133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.81,"last_trade_time":"2026-02-02T14:15:02","percent_change":0.0,"prev_day_close":1.16499996185303},{"option":"SPY270319P00910000","bid":221.54,"bid_size":1.0,"ask":226.47,"ask_size":1.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":223.97,"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":226.98999786377},{"option":"SPY270319C00915000","bid":1.09,"bid_size":534.0,"ask":1.11,"ask_size":173.0,"iv":0.1294,"open_interest":343.0,"volume":0.0,"delta":0.0336,"gamma":0.0008,"vega":0.5898,"theta":-0.0083,"rho":0.2256,"theo":1.1044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.49,"last_trade_time":"2026-02-02T09:30:33","percent_change":0.0,"prev_day_close":1.06000000238419},{"option":"SPY270319P00915000","bid":226.54,"bid_size":10.0,"ask":231.47,"ask_size":1.0,"iv":0.2221,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":228.97,"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":232.004997253418},{"option":"SPY270319C00920000","bid":1.0,"bid_size":548.0,"ask":1.02,"ask_size":548.0,"iv":0.1298,"open_interest":413.0,"volume":0.0,"delta":0.031,"gamma":0.0008,"vega":0.5532,"theta":-0.0078,"rho":0.2083,"theo":1.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-01-27T14:17:33","percent_change":0.0,"prev_day_close":0.965000003576279},{"option":"SPY270319P00920000","bid":231.54,"bid_size":1.0,"ask":236.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":233.97,"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":237.004997253418},{"option":"SPY270319C00925000","bid":0.91,"bid_size":558.0,"ask":0.93,"ask_size":558.0,"iv":0.13,"open_interest":299.0,"volume":0.0,"delta":0.0286,"gamma":0.0007,"vega":0.5186,"theta":-0.0073,"rho":0.1932,"theo":0.923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-01-14T11:52:31","percent_change":0.0,"prev_day_close":0.884999990463257},{"option":"SPY270319P00925000","bid":236.54,"bid_size":1.0,"ask":241.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":238.97,"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":242.004997253418},{"option":"SPY270319C00930000","bid":0.83,"bid_size":570.0,"ask":0.85,"ask_size":570.0,"iv":0.1303,"open_interest":365.0,"volume":1.0,"delta":0.0264,"gamma":0.0007,"vega":0.4844,"theta":-0.0068,"rho":0.1806,"theo":0.8443,"change":0.04,"open":0.85,"high":0.85,"low":0.85,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:12:17","percent_change":4.93827,"prev_day_close":0.810000002384186},{"option":"SPY270319P00930000","bid":241.54,"bid_size":1.0,"ask":246.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":243.97,"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":247.004997253418},{"option":"SPY270319C00935000","bid":0.76,"bid_size":580.0,"ask":0.78,"ask_size":580.0,"iv":0.1307,"open_interest":58.0,"volume":0.0,"delta":0.0243,"gamma":0.0006,"vega":0.4554,"theta":-0.0064,"rho":0.1713,"theo":0.771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-01-29T10:57:34","percent_change":0.0,"prev_day_close":0.740000009536743},{"option":"SPY270319P00935000","bid":246.54,"bid_size":1.0,"ask":251.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":248.97,"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":252.004997253418},{"option":"SPY270319C00940000","bid":0.7,"bid_size":590.0,"ask":0.72,"ask_size":590.0,"iv":0.1312,"open_interest":26.0,"volume":0.0,"delta":0.0225,"gamma":0.0006,"vega":0.4301,"theta":-0.006,"rho":0.1508,"theo":0.7057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-01-14T12:56:31","percent_change":0.0,"prev_day_close":0.680000007152557},{"option":"SPY270319P00940000","bid":251.54,"bid_size":1.0,"ask":256.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":253.97,"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":257.004997253418},{"option":"SPY270319C00945000","bid":0.64,"bid_size":596.0,"ask":0.66,"ask_size":596.0,"iv":0.1316,"open_interest":9.0,"volume":0.0,"delta":0.0208,"gamma":0.0005,"vega":0.4042,"theta":-0.0056,"rho":0.1397,"theo":0.6483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.75,"last_trade_time":"2026-02-05T14:41:06","percent_change":0.0,"prev_day_close":0.620000004768372},{"option":"SPY270319P00945000","bid":256.54,"bid_size":1.0,"ask":261.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":258.97,"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":262.005004882812},{"option":"SPY270319C00950000","bid":0.59,"bid_size":596.0,"ask":0.61,"ask_size":596.0,"iv":0.132,"open_interest":158.0,"volume":0.0,"delta":0.0193,"gamma":0.0005,"vega":0.3796,"theta":-0.0052,"rho":0.1297,"theo":0.5959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.68,"last_trade_time":"2026-02-12T15:16:21","percent_change":0.0,"prev_day_close":0.569999992847443},{"option":"SPY270319P00950000","bid":261.54,"bid_size":1.0,"ask":266.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":263.97,"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":267.005004882812},{"option":"SPY270319C00955000","bid":0.54,"bid_size":596.0,"ask":0.56,"ask_size":596.0,"iv":0.1324,"open_interest":18.0,"volume":0.0,"delta":0.0178,"gamma":0.0005,"vega":0.3562,"theta":-0.0049,"rho":0.1212,"theo":0.5484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-17T09:30:01","percent_change":0.0,"prev_day_close":0.530000001192093},{"option":"SPY270319P00955000","bid":266.54,"bid_size":1.0,"ask":271.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":268.97,"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":272.005004882812},{"option":"SPY270319C00960000","bid":0.5,"bid_size":193.0,"ask":0.51,"ask_size":193.0,"iv":0.1328,"open_interest":21.0,"volume":0.0,"delta":0.0165,"gamma":0.0004,"vega":0.3331,"theta":-0.0046,"rho":0.1143,"theo":0.5039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-17T12:51:03","percent_change":0.0,"prev_day_close":0.480000004172325},{"option":"SPY270319P00960000","bid":271.54,"bid_size":1.0,"ask":276.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":273.97,"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":277.005004882812},{"option":"SPY270319C00965000","bid":0.46,"bid_size":193.0,"ask":0.47,"ask_size":193.0,"iv":0.1333,"open_interest":28.0,"volume":0.0,"delta":0.0153,"gamma":0.0004,"vega":0.315,"theta":-0.0043,"rho":0.1093,"theo":0.4623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.68,"last_trade_time":"2026-01-14T11:53:15","percent_change":0.0,"prev_day_close":0.450000002980232},{"option":"SPY270319P00965000","bid":276.54,"bid_size":1.0,"ask":281.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":278.97,"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":282.005004882812},{"option":"SPY270319C00970000","bid":0.42,"bid_size":596.0,"ask":0.44,"ask_size":596.0,"iv":0.1338,"open_interest":105.0,"volume":2.0,"delta":0.0142,"gamma":0.0004,"vega":0.2966,"theta":-0.0041,"rho":0.095,"theo":0.427,"change":0.04,"open":0.45,"high":0.45,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T10:04:58","percent_change":9.7561,"prev_day_close":0.409999996423721},{"option":"SPY270319P00970000","bid":281.54,"bid_size":1.0,"ask":286.47,"ask_size":1.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":283.97,"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":287.005004882812},{"option":"SPY270319C00975000","bid":0.39,"bid_size":596.0,"ask":0.4,"ask_size":193.0,"iv":0.1342,"open_interest":137.0,"volume":0.0,"delta":0.0132,"gamma":0.0004,"vega":0.2794,"theta":-0.0038,"rho":0.0884,"theo":0.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-13T09:30:06","percent_change":0.0,"prev_day_close":0.379999995231628},{"option":"SPY270319P00975000","bid":286.54,"bid_size":1.0,"ask":291.47,"ask_size":1.0,"iv":0.2605,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":288.97,"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":291.989990234375},{"option":"SPY270319C00980000","bid":0.36,"bid_size":193.0,"ask":0.37,"ask_size":193.0,"iv":0.1347,"open_interest":15.0,"volume":0.0,"delta":0.0123,"gamma":0.0003,"vega":0.2631,"theta":-0.0036,"rho":0.0824,"theo":0.3653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-01-30T12:46:00","percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPY270319P00980000","bid":291.54,"bid_size":1.0,"ask":296.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":293.97,"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":296.989990234375},{"option":"SPY270319C00985000","bid":0.33,"bid_size":596.0,"ask":0.35,"ask_size":596.0,"iv":0.1352,"open_interest":10.0,"volume":0.0,"delta":0.0114,"gamma":0.0003,"vega":0.2479,"theta":-0.0034,"rho":0.0773,"theo":0.3382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.67,"last_trade_time":"2025-12-02T14:23:41","percent_change":0.0,"prev_day_close":0.320000007748604},{"option":"SPY270319P00985000","bid":296.54,"bid_size":1.0,"ask":301.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":298.97,"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":302.005004882812},{"option":"SPY270319C00990000","bid":0.3,"bid_size":596.0,"ask":0.32,"ask_size":596.0,"iv":0.1354,"open_interest":75.0,"volume":0.0,"delta":0.0106,"gamma":0.0003,"vega":0.233,"theta":-0.0032,"rho":0.073,"theo":0.3132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-13T10:44:55","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPY270319P00990000","bid":301.54,"bid_size":1.0,"ask":306.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":303.97,"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":307.005004882812},{"option":"SPY270319C00995000","bid":0.28,"bid_size":596.0,"ask":0.3,"ask_size":596.0,"iv":0.1361,"open_interest":9.0,"volume":0.0,"delta":0.0099,"gamma":0.0003,"vega":0.2198,"theta":-0.003,"rho":0.0698,"theo":0.2899,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-01-30T13:07:28","percent_change":0.0,"prev_day_close":0.280000001192093},{"option":"SPY270319P00995000","bid":306.54,"bid_size":1.0,"ask":311.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":308.97,"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":312.005004882812},{"option":"SPY270319C01000000","bid":0.26,"bid_size":596.0,"ask":0.28,"ask_size":596.0,"iv":0.1367,"open_interest":940.0,"volume":0.0,"delta":0.0092,"gamma":0.0003,"vega":0.2082,"theta":-0.0028,"rho":0.0617,"theo":0.2693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-17T09:34:53","percent_change":0.0,"prev_day_close":0.260000005364418},{"option":"SPY270319P01000000","bid":311.54,"bid_size":1.0,"ask":316.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":313.97,"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":316.989990234375},{"option":"SPY270319C01010000","bid":0.22,"bid_size":849.0,"ask":0.24,"ask_size":596.0,"iv":0.1375,"open_interest":930.0,"volume":0.0,"delta":0.0081,"gamma":0.0002,"vega":0.1863,"theta":-0.0026,"rho":0.0541,"theo":0.2342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-13T09:30:05","percent_change":0.0,"prev_day_close":0.219999998807907},{"option":"SPY270319P01010000","bid":321.54,"bid_size":1.0,"ask":326.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":323.97,"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":327.005004882812},{"option":"SPY270319C01020000","bid":0.19,"bid_size":596.0,"ask":0.21,"ask_size":596.0,"iv":0.1386,"open_interest":2.0,"volume":0.0,"delta":0.0071,"gamma":0.0002,"vega":0.1671,"theta":-0.0023,"rho":0.048,"theo":0.2047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.33,"last_trade_time":"2026-01-08T15:58:54","percent_change":0.0,"prev_day_close":0.190000005066395},{"option":"SPY270319P01020000","bid":331.54,"bid_size":1.0,"ask":336.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":333.97,"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":337.005004882812},{"option":"SPY270319C01030000","bid":0.16,"bid_size":596.0,"ask":0.18,"ask_size":596.0,"iv":0.1394,"open_interest":3.0,"volume":0.0,"delta":0.0063,"gamma":0.0002,"vega":0.15,"theta":-0.0021,"rho":0.0436,"theo":0.1796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-09T16:00:07","percent_change":0.0,"prev_day_close":0.165000006556511},{"option":"SPY270319P01030000","bid":341.54,"bid_size":1.0,"ask":346.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":343.97,"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":347.005004882812},{"option":"SPY270319C01040000","bid":0.14,"bid_size":596.0,"ask":0.16,"ask_size":596.0,"iv":0.1406,"open_interest":473.0,"volume":0.0,"delta":0.0056,"gamma":0.0002,"vega":0.136,"theta":-0.0019,"rho":0.0371,"theo":0.1588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-13T10:50:50","percent_change":0.0,"prev_day_close":0.140000000596046},{"option":"SPY270319P01040000","bid":351.54,"bid_size":1.0,"ask":356.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":353.97,"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":356.989990234375},{"option":"SPY270319C01050000","bid":0.12,"bid_size":596.0,"ask":0.14,"ask_size":596.0,"iv":0.1416,"open_interest":6.0,"volume":0.0,"delta":0.005,"gamma":0.0001,"vega":0.1237,"theta":-0.0017,"rho":0.0332,"theo":0.1418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-13T14:45:13","percent_change":0.0,"prev_day_close":0.129999998956919},{"option":"SPY270319P01050000","bid":361.54,"bid_size":1.0,"ask":366.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":363.97,"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":366.989990234375},{"option":"SPY270319C01060000","bid":0.11,"bid_size":596.0,"ask":0.13,"ask_size":596.0,"iv":0.1434,"open_interest":66.0,"volume":0.0,"delta":0.0045,"gamma":0.0001,"vega":0.113,"theta":-0.0016,"rho":0.03,"theo":0.1275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-09T11:53:26","percent_change":0.0,"prev_day_close":0.119999997317791},{"option":"SPY270319P01060000","bid":371.54,"bid_size":1.0,"ask":376.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":373.97,"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":376.994995117188},{"option":"SPY270319C01070000","bid":0.1,"bid_size":596.0,"ask":0.12,"ask_size":596.0,"iv":0.1451,"open_interest":22.0,"volume":0.0,"delta":0.004,"gamma":0.0001,"vega":0.1035,"theta":-0.0014,"rho":0.0275,"theo":0.1152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2025-12-04T15:06:51","percent_change":0.0,"prev_day_close":0.109999999403954},{"option":"SPY270319P01070000","bid":381.54,"bid_size":1.0,"ask":386.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":383.97,"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":386.994995117188},{"option":"SPY270319C01080000","bid":0.1,"bid_size":193.0,"ask":0.11,"ask_size":193.0,"iv":0.1474,"open_interest":74.0,"volume":0.0,"delta":0.0037,"gamma":0.0001,"vega":0.0951,"theta":-0.0013,"rho":0.0258,"theo":0.1046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-09T11:53:33","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPY270319P01080000","bid":391.54,"bid_size":1.0,"ask":396.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":393.97,"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":396.964996337891},{"option":"SPY270319C01090000","bid":0.09,"bid_size":596.0,"ask":0.11,"ask_size":596.0,"iv":0.1495,"open_interest":525.0,"volume":0.0,"delta":0.0034,"gamma":0.0001,"vega":0.0882,"theta":-0.0012,"rho":0.0224,"theo":0.0959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-09T15:17:35","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPY270319P01090000","bid":401.54,"bid_size":1.0,"ask":406.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":403.97,"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":406.994995117188},{"option":"SPY270319C01100000","bid":0.08,"bid_size":596.0,"ask":0.1,"ask_size":596.0,"iv":0.1508,"open_interest":172.0,"volume":0.0,"delta":0.0031,"gamma":0.0001,"vega":0.082,"theta":-0.0012,"rho":0.0206,"theo":0.0885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-11T09:30:20","percent_change":0.0,"prev_day_close":0.0899999998509884},{"option":"SPY270319P01100000","bid":411.54,"bid_size":1.0,"ask":416.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":413.97,"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":416.994995117188},{"option":"SPY270319C01110000","bid":0.08,"bid_size":193.0,"ask":0.09,"ask_size":193.0,"iv":0.1527,"open_interest":1.0,"volume":0.0,"delta":0.0029,"gamma":0.0001,"vega":0.0766,"theta":-0.0011,"rho":0.0191,"theo":0.0822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.13,"last_trade_time":"2025-11-19T12:44:16","percent_change":0.0,"prev_day_close":0.0850000008940697},{"option":"SPY270319P01110000","bid":421.54,"bid_size":1.0,"ask":426.47,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":423.97,"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":426.979995727539},{"option":"SPY270319C01120000","bid":0.07,"bid_size":596.0,"ask":0.09,"ask_size":596.0,"iv":0.1546,"open_interest":189.0,"volume":0.0,"delta":0.0027,"gamma":0.0001,"vega":0.0717,"theta":-0.001,"rho":0.0178,"theo":0.0766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-01-02T11:02:16","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY270319P01120000","bid":431.54,"bid_size":1.0,"ask":436.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":433.97,"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":436.989990234375},{"option":"SPY270319C01130000","bid":0.07,"bid_size":193.0,"ask":0.08,"ask_size":193.0,"iv":0.1563,"open_interest":0.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0674,"theta":-0.001,"rho":0.0167,"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":0.0750000011175871},{"option":"SPY270319P01130000","bid":441.54,"bid_size":1.0,"ask":446.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":443.97,"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":446.994995117188},{"option":"SPY270319C01140000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1579,"open_interest":0.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.0633,"theta":-0.0009,"rho":0.0158,"theo":0.0673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-01-05T15:00:00","percent_change":0.0,"prev_day_close":0.0699999984353781},{"option":"SPY270319P01140000","bid":451.54,"bid_size":1.0,"ask":456.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":453.97,"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":456.994995117188},{"option":"SPY270319C01150000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0598,"theta":-0.0009,"rho":0.0151,"theo":0.0634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY270319P01150000","bid":461.54,"bid_size":1.0,"ask":466.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":463.97,"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":466.994995117188},{"option":"SPY270319C01160000","bid":0.05,"bid_size":596.0,"ask":0.07,"ask_size":596.0,"iv":0.1609,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0001,"vega":0.0567,"theta":-0.0009,"rho":0.0136,"theo":0.0599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY270319P01160000","bid":471.54,"bid_size":1.0,"ask":476.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":473.97,"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":476.994995117188},{"option":"SPY270319C01170000","bid":0.05,"bid_size":596.0,"ask":0.07,"ask_size":596.0,"iv":0.1634,"open_interest":2.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0538,"theta":-0.0008,"rho":0.0128,"theo":0.0569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-01-20T09:47:27","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY270319P01170000","bid":481.54,"bid_size":1.0,"ask":486.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":483.97,"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":486.989990234375},{"option":"SPY270319C01180000","bid":0.05,"bid_size":193.0,"ask":0.07,"ask_size":596.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0512,"theta":-0.0008,"rho":0.0121,"theo":0.0541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY270319P01180000","bid":491.54,"bid_size":1.0,"ask":496.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":493.97,"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":496.989990234375},{"option":"SPY270319C01190000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":596.0,"iv":0.1657,"open_interest":5.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0488,"theta":-0.0008,"rho":0.0115,"theo":0.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-01-14T10:32:37","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270319P01190000","bid":501.54,"bid_size":1.0,"ask":506.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":503.97,"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":506.989990234375},{"option":"SPY270319C01200000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":596.0,"iv":0.1682,"open_interest":1239.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0465,"theta":-0.0007,"rho":0.0109,"theo":0.0493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-04T14:50:34","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270319P01200000","bid":511.54,"bid_size":1.0,"ask":516.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":513.97,"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":516.989990234375},{"option":"SPY270319C01210000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":596.0,"iv":0.1705,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0445,"theta":-0.0007,"rho":0.0104,"theo":0.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270319P01210000","bid":521.54,"bid_size":1.0,"ask":526.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":523.97,"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":526.994995117188},{"option":"SPY270319C01220000","bid":0.04,"bid_size":193.0,"ask":0.05,"ask_size":193.0,"iv":0.1713,"open_interest":1.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0425,"theta":-0.0007,"rho":0.01,"theo":0.0452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-01-16T10:44:58","percent_change":0.0,"prev_day_close":0.0449999989941716},{"option":"SPY270319P01220000","bid":531.54,"bid_size":1.0,"ask":536.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":533.97,"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":536.989990234375},{"option":"SPY270319C01230000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":596.0,"iv":0.1721,"open_interest":7.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0406,"theta":-0.0007,"rho":0.0095,"theo":0.0433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-01-26T09:37:21","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270319P01230000","bid":541.54,"bid_size":1.0,"ask":546.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":543.97,"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":546.989990234375},{"option":"SPY270319C01240000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":596.0,"iv":0.1743,"open_interest":115.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0388,"theta":-0.0006,"rho":0.0092,"theo":0.0415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2025-12-16T11:11:30","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270319P01240000","bid":551.54,"bid_size":1.0,"ask":556.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":553.97,"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":556.994995117188},{"option":"SPY270319C01250000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":596.0,"iv":0.1766,"open_interest":2.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0373,"theta":-0.0006,"rho":0.0089,"theo":0.0398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-01-12T14:32:48","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270319P01250000","bid":561.54,"bid_size":1.0,"ask":566.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":563.97,"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":566.989990234375},{"option":"SPY270319C01260000","bid":0.03,"bid_size":193.0,"ask":0.05,"ask_size":596.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0359,"theta":-0.0006,"rho":0.0082,"theo":0.0383,"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":0.0350000001490116},{"option":"SPY270319P01260000","bid":571.54,"bid_size":1.0,"ask":576.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":573.97,"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":576.989990234375},{"option":"SPY270319C01270000","bid":0.03,"bid_size":178.0,"ask":0.04,"ask_size":193.0,"iv":0.179,"open_interest":1.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0344,"theta":-0.0006,"rho":0.0078,"theo":0.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-11T12:47:32","percent_change":0.0,"prev_day_close":0.0350000001490116},{"option":"SPY270319P01270000","bid":581.54,"bid_size":1.0,"ask":586.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":583.97,"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":586.989990234375},{"option":"SPY270319C01280000","bid":0.02,"bid_size":615.0,"ask":0.04,"ask_size":615.0,"iv":0.1791,"open_interest":1132.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0331,"theta":-0.0006,"rho":0.0075,"theo":0.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-11T15:25:01","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY270319P01280000","bid":591.54,"bid_size":1.0,"ask":596.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":593.97,"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":596.989990234375},{"option":"SPY270319C01290000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":596.0,"iv":0.1812,"open_interest":1808.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0318,"theta":-0.0005,"rho":0.0072,"theo":0.0341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2025-11-10T09:47:59","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY270319P01290000","bid":601.54,"bid_size":1.0,"ask":606.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":603.97,"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":606.989990234375},{"option":"SPY270319C01300000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":596.0,"iv":0.1833,"open_interest":4838.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0306,"theta":-0.0005,"rho":0.0069,"theo":0.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.05,"last_trade_time":"2025-12-18T09:30:00","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY270319P01300000","bid":611.54,"bid_size":1.0,"ask":616.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":613.97,"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":616.994995117188},{"option":"SPY270319C01310000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":596.0,"iv":0.1854,"open_interest":4.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0294,"theta":-0.0005,"rho":0.0066,"theo":0.0317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:50:57","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY270319P01310000","bid":621.54,"bid_size":1.0,"ask":626.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":623.97,"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":626.989990234375},{"option":"SPY270319C01320000","bid":0.03,"bid_size":26.0,"ask":0.04,"ask_size":596.0,"iv":0.1897,"open_interest":6.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0283,"theta":-0.0005,"rho":0.0063,"theo":0.0306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-13T10:51:08","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY270319P01320000","bid":631.54,"bid_size":1.0,"ask":636.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":633.97,"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":636.989990234375},{"option":"SPY270319C01330000","bid":0.02,"bid_size":193.0,"ask":0.04,"ask_size":596.0,"iv":0.1894,"open_interest":43.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0273,"theta":-0.0005,"rho":0.0061,"theo":0.0295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-05T10:17:57","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY270319P01330000","bid":641.54,"bid_size":1.0,"ask":646.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":643.97,"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":646.989990234375},{"option":"SPY270319C01340000","bid":0.02,"bid_size":178.0,"ask":0.03,"ask_size":193.0,"iv":0.1889,"open_interest":374.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0262,"theta":-0.0005,"rho":0.0058,"theo":0.0284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-10T13:59:03","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY270319P01340000","bid":651.54,"bid_size":1.0,"ask":656.48,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0724,"rho":0.0,"theo":653.97,"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":656.989990234375},{"option":"SPY270617C00050000","bid":633.68,"bid_size":1.0,"ask":638.5,"ask_size":20.0,"iv":1.1716,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0355,"theo":636.0882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":624.25,"last_trade_time":"2025-12-17T12:18:24","percent_change":0.0,"prev_day_close":633.089996337891},{"option":"SPY270617P00050000","bid":0.04,"bid_size":192.0,"ask":0.06,"ask_size":192.0,"iv":0.7661,"open_interest":375.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0095,"theta":-0.0007,"rho":-0.0037,"theo":0.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-03T13:42:49","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270617C00055000","bid":628.7,"bid_size":1.0,"ask":633.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.039,"theo":631.1032,"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":628.100006103516},{"option":"SPY270617P00055000","bid":0.05,"bid_size":192.0,"ask":0.07,"ask_size":192.0,"iv":0.7491,"open_interest":7.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.011,"theta":-0.0008,"rho":-0.0043,"theo":0.0708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-02T15:18:24","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY270617C00060000","bid":623.72,"bid_size":1.0,"ask":628.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0426,"theo":626.1181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":623.109985351562},{"option":"SPY270617P00060000","bid":0.06,"bid_size":192.0,"ask":0.08,"ask_size":192.0,"iv":0.7326,"open_interest":1.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0127,"theta":-0.0009,"rho":-0.005,"theo":0.0807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-01-22T10:52:48","percent_change":0.0,"prev_day_close":0.0699999984353781},{"option":"SPY270617C00065000","bid":618.74,"bid_size":1.0,"ask":623.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0461,"theo":621.1331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.119995117188},{"option":"SPY270617P00065000","bid":0.07,"bid_size":192.0,"ask":0.09,"ask_size":192.0,"iv":0.7167,"open_interest":20.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0145,"theta":-0.001,"rho":-0.0057,"theo":0.0917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2025-12-02T14:53:41","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY270617C00070000","bid":613.76,"bid_size":1.0,"ask":618.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0497,"theo":616.148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.25},{"option":"SPY270617P00070000","bid":0.08,"bid_size":192.0,"ask":0.1,"ask_size":5.0,"iv":0.7013,"open_interest":16.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0164,"theta":-0.0011,"rho":-0.0066,"theo":0.1034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-13T10:13:24","percent_change":0.0,"prev_day_close":0.0899999998509884},{"option":"SPY270617C00075000","bid":608.78,"bid_size":1.0,"ask":613.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0532,"theo":611.163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.390014648438},{"option":"SPY270617P00075000","bid":0.1,"bid_size":192.0,"ask":0.12,"ask_size":197.0,"iv":0.6927,"open_interest":31.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0186,"theta":-0.0012,"rho":-0.0075,"theo":0.1167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-13T09:30:01","percent_change":0.0,"prev_day_close":0.109999999403954},{"option":"SPY270617C00080000","bid":603.8,"bid_size":1.0,"ask":608.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0568,"theo":606.1779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.404998779297},{"option":"SPY270617P00080000","bid":0.11,"bid_size":192.0,"ask":0.13,"ask_size":62.0,"iv":0.6779,"open_interest":31.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.021,"theta":-0.0014,"rho":-0.0085,"theo":0.1315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-03T10:40:12","percent_change":0.0,"prev_day_close":0.119999997317791},{"option":"SPY270617C00085000","bid":598.82,"bid_size":1.0,"ask":603.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0603,"theo":601.1929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.415008544922},{"option":"SPY270617P00085000","bid":0.13,"bid_size":192.0,"ask":0.15,"ask_size":192.0,"iv":0.6687,"open_interest":15.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0234,"theta":-0.0015,"rho":-0.0095,"theo":0.1467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-03T09:39:08","percent_change":0.0,"prev_day_close":0.140000000596046},{"option":"SPY270617C00090000","bid":594.0,"bid_size":20.0,"ask":598.78,"ask_size":1.0,"iv":0.9214,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0639,"theo":596.2078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.429992675781},{"option":"SPY270617P00090000","bid":0.15,"bid_size":192.0,"ask":0.17,"ask_size":192.0,"iv":0.659,"open_interest":6.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0262,"theta":-0.0016,"rho":-0.0107,"theo":0.1638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-01-12T10:07:22","percent_change":0.0,"prev_day_close":0.160000003874302},{"option":"SPY270617C00095000","bid":589.0,"bid_size":20.0,"ask":593.8,"ask_size":1.0,"iv":0.8856,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0674,"theo":591.2228,"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":588.440002441406},{"option":"SPY270617P00095000","bid":0.17,"bid_size":192.0,"ask":0.19,"ask_size":192.0,"iv":0.6492,"open_interest":1.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0292,"theta":-0.0018,"rho":-0.0121,"theo":0.1824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2025-12-03T11:54:41","percent_change":0.0,"prev_day_close":0.179999999701977},{"option":"SPY270617C00100000","bid":584.0,"bid_size":20.0,"ask":588.82,"ask_size":1.0,"iv":0.8519,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.071,"theo":586.2377,"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":583.454986572266},{"option":"SPY270617P00100000","bid":0.19,"bid_size":192.0,"ask":0.21,"ask_size":192.0,"iv":0.6393,"open_interest":341.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0325,"theta":-0.002,"rho":-0.0135,"theo":0.2034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-11T14:30:10","percent_change":0.0,"prev_day_close":0.199999995529652},{"option":"SPY270617C00105000","bid":579.0,"bid_size":20.0,"ask":583.85,"ask_size":1.0,"iv":0.8204,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0745,"theo":581.2527,"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":578.464996337891},{"option":"SPY270617P00105000","bid":0.21,"bid_size":192.0,"ask":0.23,"ask_size":192.0,"iv":0.6294,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0359,"theta":-0.0022,"rho":-0.0151,"theo":0.2253,"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":0.219999998807907},{"option":"SPY270617C00110000","bid":574.0,"bid_size":20.0,"ask":578.87,"ask_size":1.0,"iv":0.7883,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0785,"theo":576.2677,"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":573.480010986328},{"option":"SPY270617P00110000","bid":0.24,"bid_size":192.0,"ask":0.26,"ask_size":192.0,"iv":0.6224,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0395,"theta":-0.0024,"rho":-0.0168,"theo":0.2491,"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":0.244999997317791},{"option":"SPY270617C00115000","bid":569.0,"bid_size":20.0,"ask":573.9,"ask_size":1.0,"iv":0.7586,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0879,"theo":571.2829,"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":568.489990234375},{"option":"SPY270617P00115000","bid":0.26,"bid_size":192.0,"ask":0.28,"ask_size":62.0,"iv":0.6126,"open_interest":5.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0435,"theta":-0.0026,"rho":-0.0186,"theo":0.2747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.29,"last_trade_time":"2026-02-17T12:05:21","percent_change":0.0,"prev_day_close":0.269999995827675},{"option":"SPY270617C00120000","bid":564.0,"bid_size":20.0,"ask":568.92,"ask_size":1.0,"iv":0.729,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0919,"theo":566.2987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.505004882812},{"option":"SPY270617P00120000","bid":0.29,"bid_size":192.0,"ask":0.31,"ask_size":192.0,"iv":0.6052,"open_interest":1.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0477,"theta":-0.0028,"rho":-0.0205,"theo":0.3022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.46,"last_trade_time":"2025-11-18T12:53:46","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPY270617C00125000","bid":559.01,"bid_size":1.0,"ask":563.94,"ask_size":1.0,"iv":0.6992,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.1447,"theo":561.3149,"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":558.515014648438},{"option":"SPY270617P00125000","bid":0.32,"bid_size":192.0,"ask":0.34,"ask_size":192.0,"iv":0.5976,"open_interest":0.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.0522,"theta":-0.003,"rho":-0.0227,"theo":0.3317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.329999998211861},{"option":"SPY270617C00130000","bid":554.02,"bid_size":1.0,"ask":558.96,"ask_size":1.0,"iv":0.6673,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.1652,"theo":556.338,"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":553.524993896484},{"option":"SPY270617P00130000","bid":0.35,"bid_size":192.0,"ask":0.37,"ask_size":62.0,"iv":0.59,"open_interest":0.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.057,"theta":-0.0032,"rho":-0.0249,"theo":0.3632,"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":0.359999999403954},{"option":"SPY270617C00135000","bid":549.04,"bid_size":1.0,"ask":553.97,"ask_size":1.0,"iv":0.6326,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0096,"theta":0.0,"rho":0.3798,"theo":551.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":548.529998779297},{"option":"SPY270617P00135000","bid":0.39,"bid_size":192.0,"ask":0.41,"ask_size":192.0,"iv":0.584,"open_interest":110.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.062,"theta":-0.0034,"rho":-0.0274,"theo":0.3968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-01-20T09:36:00","percent_change":0.0,"prev_day_close":0.390000000596046},{"option":"SPY270617C00140000","bid":544.04,"bid_size":1.0,"ask":548.98,"ask_size":1.0,"iv":0.5938,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0314,"theta":0.0,"rho":1.0916,"theo":546.4413,"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":543.535003662109},{"option":"SPY270617P00140000","bid":0.42,"bid_size":192.0,"ask":0.44,"ask_size":62.0,"iv":0.5763,"open_interest":5.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.0672,"theta":-0.0037,"rho":-0.0299,"theo":0.4319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-01-08T16:09:55","percent_change":0.0,"prev_day_close":0.429999992251396},{"option":"SPY270617C00145000","bid":539.04,"bid_size":1.0,"ask":543.98,"ask_size":1.0,"iv":0.5455,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.059,"theta":0.0,"rho":1.4929,"theo":541.629,"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":538.535003662109},{"option":"SPY270617P00145000","bid":0.46,"bid_size":192.0,"ask":0.48,"ask_size":62.0,"iv":0.5699,"open_interest":4.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.0727,"theta":-0.004,"rho":-0.0326,"theo":0.4697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.61,"last_trade_time":"2025-11-05T15:00:07","percent_change":0.0,"prev_day_close":0.469999998807907},{"option":"SPY270617C00150000","bid":534.03,"bid_size":1.0,"ask":538.97,"ask_size":1.0,"iv":0.4068,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0641,"theta":0.0,"rho":1.5938,"theo":536.8576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.535003662109},{"option":"SPY270617P00150000","bid":0.51,"bid_size":62.0,"ask":0.53,"ask_size":192.0,"iv":0.5648,"open_interest":280.0,"volume":1.0,"delta":-0.0033,"gamma":0.0,"vega":0.0786,"theta":-0.0042,"rho":-0.0355,"theo":0.5099,"change":0.0,"open":0.51,"high":0.51,"low":0.51,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T14:36:24","percent_change":1.86995e-6,"prev_day_close":0.509999990463257},{"option":"SPY270617C00155000","bid":529.04,"bid_size":1.0,"ask":533.98,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0745,"theta":0.0,"rho":1.6795,"theo":532.0928,"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":528.535003662109},{"option":"SPY270617P00155000","bid":0.55,"bid_size":192.0,"ask":0.57,"ask_size":192.0,"iv":0.5581,"open_interest":0.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.0848,"theta":-0.0045,"rho":-0.0386,"theo":0.5527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPY270617C00160000","bid":524.5,"bid_size":10.0,"ask":529.0,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0841,"theta":0.0,"rho":1.8197,"theo":527.3388,"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":523.75},{"option":"SPY270617P00160000","bid":0.6,"bid_size":192.0,"ask":0.62,"ask_size":192.0,"iv":0.5526,"open_interest":0.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.0912,"theta":-0.0048,"rho":-0.0419,"theo":0.5963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPY270617C00165000","bid":519.5,"bid_size":20.0,"ask":524.27,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0916,"theta":0.0,"rho":1.9759,"theo":522.5995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":518.920013427734},{"option":"SPY270617P00165000","bid":0.65,"bid_size":192.0,"ask":0.67,"ask_size":192.0,"iv":0.5469,"open_interest":0.0,"volume":0.0,"delta":-0.0042,"gamma":0.0,"vega":0.098,"theta":-0.0051,"rho":-0.0454,"theo":0.6429,"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":0.650000005960464},{"option":"SPY270617C00170000","bid":514.6,"bid_size":1.0,"ask":519.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1008,"theta":0.0,"rho":2.1293,"theo":517.879,"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":514.044998168945},{"option":"SPY270617P00170000","bid":0.7,"bid_size":192.0,"ask":0.72,"ask_size":192.0,"iv":0.5409,"open_interest":0.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.1051,"theta":-0.0054,"rho":-0.0491,"theo":0.6928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.68,"last_trade_time":"2026-02-12T10:15:40","percent_change":0.0,"prev_day_close":0.699999988079071},{"option":"SPY270617C00175000","bid":510.0,"bid_size":20.0,"ask":514.82,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.1058,"theta":0.0,"rho":2.1887,"theo":513.1696,"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":509.429992675781},{"option":"SPY270617P00175000","bid":0.75,"bid_size":192.0,"ask":0.77,"ask_size":192.0,"iv":0.5351,"open_interest":1.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.1123,"theta":-0.0058,"rho":-0.0528,"theo":0.743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2025-11-13T14:55:02","percent_change":0.0,"prev_day_close":0.759999990463257},{"option":"SPY270617C00180000","bid":505.5,"bid_size":10.0,"ask":510.0,"ask_size":10.0,"iv":0.3874,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1103,"theta":0.0,"rho":2.2482,"theo":508.4615,"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":504.75},{"option":"SPY270617P00180000","bid":0.8,"bid_size":194.0,"ask":0.82,"ask_size":194.0,"iv":0.5291,"open_interest":1.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.1198,"theta":-0.0061,"rho":-0.0568,"theo":0.7964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.06,"last_trade_time":"2025-11-13T14:00:38","percent_change":0.0,"prev_day_close":0.810000002384186},{"option":"SPY270617C00185000","bid":500.5,"bid_size":20.0,"ask":505.39,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1142,"theta":0.0,"rho":2.3081,"theo":503.7543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":499.960006713867},{"option":"SPY270617P00185000","bid":0.86,"bid_size":63.0,"ask":0.88,"ask_size":196.0,"iv":0.5238,"open_interest":0.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.1276,"theta":-0.0064,"rho":-0.0609,"theo":0.8523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.860000014305115},{"option":"SPY270617C00190000","bid":496.0,"bid_size":20.0,"ask":500.68,"ask_size":1.0,"iv":0.4225,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1273,"theta":0.0,"rho":2.3682,"theo":499.0476,"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":495.25},{"option":"SPY270617P00190000","bid":0.91,"bid_size":196.0,"ask":0.93,"ask_size":196.0,"iv":0.5177,"open_interest":0.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.1359,"theta":-0.0068,"rho":-0.0653,"theo":0.911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.909999996423721},{"option":"SPY270617C00195000","bid":491.04,"bid_size":1.0,"ask":495.98,"ask_size":1.0,"iv":0.3894,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1426,"theta":0.0,"rho":2.427,"theo":494.3413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":490.505004882812},{"option":"SPY270617P00195000","bid":0.97,"bid_size":198.0,"ask":0.99,"ask_size":198.0,"iv":0.5124,"open_interest":1.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.1442,"theta":-0.0071,"rho":-0.0698,"theo":0.9697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.01,"last_trade_time":"2026-02-17T11:17:47","percent_change":0.0,"prev_day_close":0.969999998807907},{"option":"SPY270617C00200000","bid":486.5,"bid_size":20.0,"ask":491.28,"ask_size":1.0,"iv":0.4223,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1507,"theta":0.0,"rho":2.4782,"theo":489.6443,"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":485.904998779297},{"option":"SPY270617P00200000","bid":1.03,"bid_size":65.0,"ask":1.05,"ask_size":200.0,"iv":0.5068,"open_interest":226.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.1532,"theta":-0.0075,"rho":-0.0747,"theo":1.0335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.09,"last_trade_time":"2026-02-13T09:47:14","percent_change":0.0,"prev_day_close":1.02999997138977},{"option":"SPY270617C00205000","bid":482.0,"bid_size":10.0,"ask":486.5,"ask_size":10.0,"iv":0.4349,"open_interest":1.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.1586,"theta":0.0,"rho":2.5359,"theo":484.9493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":492.65,"last_trade_time":"2026-01-12T09:30:05","percent_change":0.0,"prev_day_close":481.054992675781},{"option":"SPY270617P00205000","bid":1.09,"bid_size":202.0,"ask":1.11,"ask_size":202.0,"iv":0.5014,"open_interest":56.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":0.1621,"theta":-0.0078,"rho":-0.0795,"theo":1.0966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-11T13:20:37","percent_change":0.0,"prev_day_close":1.0900000333786},{"option":"SPY270617C00210000","bid":477.0,"bid_size":20.0,"ask":481.88,"ask_size":1.0,"iv":0.4194,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1663,"theta":0.0,"rho":2.5936,"theo":480.2562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":476.455001831055},{"option":"SPY270617P00210000","bid":1.15,"bid_size":204.0,"ask":1.17,"ask_size":204.0,"iv":0.4958,"open_interest":10.0,"volume":0.0,"delta":-0.0078,"gamma":0.0001,"vega":0.1716,"theta":-0.0082,"rho":-0.0846,"theo":1.165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.02,"last_trade_time":"2026-01-27T14:30:08","percent_change":0.0,"prev_day_close":1.14999997615814},{"option":"SPY270617C00215000","bid":472.5,"bid_size":20.0,"ask":477.19,"ask_size":1.0,"iv":0.4336,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.1734,"theta":0.0,"rho":2.6515,"theo":475.5648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":471.75},{"option":"SPY270617P00215000","bid":1.22,"bid_size":206.0,"ask":1.24,"ask_size":206.0,"iv":0.4908,"open_interest":152.0,"volume":0.0,"delta":-0.0083,"gamma":0.0001,"vega":0.1812,"theta":-0.0086,"rho":-0.09,"theo":1.2342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.34,"last_trade_time":"2025-12-09T09:47:12","percent_change":0.0,"prev_day_close":1.22000002861023},{"option":"SPY270617C00220000","bid":467.57,"bid_size":1.0,"ask":472.5,"ask_size":20.0,"iv":0.4194,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.1799,"theta":0.0,"rho":2.7096,"theo":470.8747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":467.009994506836},{"option":"SPY270617P00220000","bid":1.29,"bid_size":208.0,"ask":1.31,"ask_size":208.0,"iv":0.4858,"open_interest":992.0,"volume":0.0,"delta":-0.0088,"gamma":0.0001,"vega":0.1908,"theta":-0.0089,"rho":-0.0953,"theo":1.3038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.24,"last_trade_time":"2025-12-31T14:56:11","percent_change":0.0,"prev_day_close":1.28999996185303},{"option":"SPY270617C00225000","bid":463.0,"bid_size":20.0,"ask":467.81,"ask_size":1.0,"iv":0.4262,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0001,"vega":0.1857,"theta":0.0,"rho":2.7681,"theo":466.1857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.414993286133},{"option":"SPY270617P00225000","bid":1.36,"bid_size":210.0,"ask":1.38,"ask_size":210.0,"iv":0.4806,"open_interest":1.0,"volume":0.0,"delta":-0.0094,"gamma":0.0001,"vega":0.201,"theta":-0.0093,"rho":-0.101,"theo":1.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.51,"last_trade_time":"2025-12-16T12:42:01","percent_change":0.0,"prev_day_close":1.36000001430511},{"option":"SPY270617C00230000","bid":458.5,"bid_size":20.0,"ask":463.13,"ask_size":1.0,"iv":0.433,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0001,"vega":0.1957,"theta":0.0,"rho":2.8268,"theo":461.4973,"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":457.75},{"option":"SPY270617P00230000","bid":1.44,"bid_size":69.0,"ask":1.46,"ask_size":214.0,"iv":0.4761,"open_interest":149.0,"volume":10.0,"delta":-0.0099,"gamma":0.0001,"vega":0.2112,"theta":-0.0097,"rho":-0.1067,"theo":1.4529,"change":0.01,"open":1.45,"high":1.45,"low":1.45,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T09:39:17","percent_change":0.694445,"prev_day_close":1.43999999761581},{"option":"SPY270617C00235000","bid":453.51,"bid_size":1.0,"ask":458.45,"ask_size":1.0,"iv":0.419,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.213,"theta":0.0,"rho":2.886,"theo":456.8093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":452.979995727539},{"option":"SPY270617P00235000","bid":1.51,"bid_size":216.0,"ask":1.53,"ask_size":216.0,"iv":0.4709,"open_interest":0.0,"volume":0.0,"delta":-0.0105,"gamma":0.0001,"vega":0.222,"theta":-0.0101,"rho":-0.1127,"theo":1.5318,"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":1.50999999046326},{"option":"SPY270617C00240000","bid":449.0,"bid_size":20.0,"ask":453.77,"ask_size":1.0,"iv":0.4244,"open_interest":0.0,"volume":0.0,"delta":0.9928,"gamma":0.0001,"vega":0.2309,"theta":0.0,"rho":2.9329,"theo":452.1231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.389999389648},{"option":"SPY270617P00240000","bid":1.59,"bid_size":218.0,"ask":1.61,"ask_size":218.0,"iv":0.4661,"open_interest":16.0,"volume":0.0,"delta":-0.0111,"gamma":0.0001,"vega":0.2331,"theta":-0.0105,"rho":-0.1191,"theo":1.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.68,"last_trade_time":"2026-02-05T16:06:47","percent_change":0.0,"prev_day_close":1.5900000333786},{"option":"SPY270617C00245000","bid":444.5,"bid_size":10.0,"ask":449.0,"ask_size":10.0,"iv":0.4253,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.2415,"theta":0.0,"rho":2.9888,"theo":447.4462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":443.554992675781},{"option":"SPY270617P00245000","bid":1.67,"bid_size":220.0,"ask":1.69,"ask_size":71.0,"iv":0.4613,"open_interest":380.0,"volume":0.0,"delta":-0.0118,"gamma":0.0001,"vega":0.2446,"theta":-0.0109,"rho":-0.1256,"theo":1.6946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-04T11:43:52","percent_change":0.0,"prev_day_close":1.68000000715256},{"option":"SPY270617C00250000","bid":439.5,"bid_size":20.0,"ask":444.42,"ask_size":1.0,"iv":0.4158,"open_interest":5.0,"volume":0.0,"delta":0.9916,"gamma":0.0001,"vega":0.252,"theta":0.0,"rho":3.0447,"theo":442.7715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":433.55,"last_trade_time":"2026-02-05T15:49:03","percent_change":0.0,"prev_day_close":438.964996337891},{"option":"SPY270617P00250000","bid":1.76,"bid_size":222.0,"ask":1.78,"ask_size":222.0,"iv":0.4569,"open_interest":586.0,"volume":0.0,"delta":-0.0124,"gamma":0.0001,"vega":0.2563,"theta":-0.0113,"rho":-0.1321,"theo":1.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.75,"last_trade_time":"2026-02-11T10:27:20","percent_change":0.0,"prev_day_close":1.75999999046326},{"option":"SPY270617C00255000","bid":435.0,"bid_size":20.0,"ask":439.75,"ask_size":1.0,"iv":0.4185,"open_interest":0.0,"volume":0.0,"delta":0.9909,"gamma":0.0001,"vega":0.2623,"theta":0.0,"rho":3.1005,"theo":438.0987,"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":434.25},{"option":"SPY270617P00255000","bid":1.85,"bid_size":73.0,"ask":1.87,"ask_size":226.0,"iv":0.4524,"open_interest":31.0,"volume":0.0,"delta":-0.0131,"gamma":0.0001,"vega":0.2682,"theta":-0.0117,"rho":-0.1392,"theo":1.8652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.66,"last_trade_time":"2026-01-15T14:36:07","percent_change":0.0,"prev_day_close":1.85000002384186},{"option":"SPY270617C00260000","bid":430.5,"bid_size":10.0,"ask":435.0,"ask_size":10.0,"iv":0.4182,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0001,"vega":0.2721,"theta":0.0,"rho":3.1564,"theo":433.4278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":429.544998168945},{"option":"SPY270617P00260000","bid":1.94,"bid_size":228.0,"ask":1.96,"ask_size":228.0,"iv":0.4478,"open_interest":66.0,"volume":0.0,"delta":-0.0138,"gamma":0.0001,"vega":0.2805,"theta":-0.0121,"rho":-0.1464,"theo":1.9548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.94,"last_trade_time":"2026-02-17T14:56:17","percent_change":0.0,"prev_day_close":1.93999999761581},{"option":"SPY270617C00265000","bid":425.5,"bid_size":20.0,"ask":430.41,"ask_size":1.0,"iv":0.409,"open_interest":0.0,"volume":0.0,"delta":0.9895,"gamma":0.0001,"vega":0.2812,"theta":0.0,"rho":3.2125,"theo":428.7585,"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":424.960006713867},{"option":"SPY270617P00265000","bid":2.03,"bid_size":230.0,"ask":2.05,"ask_size":230.0,"iv":0.4432,"open_interest":4.0,"volume":0.0,"delta":-0.0145,"gamma":0.0001,"vega":0.293,"theta":-0.0126,"rho":-0.1537,"theo":2.0471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-01-27T12:10:15","percent_change":0.0,"prev_day_close":2.02999997138977},{"option":"SPY270617C00270000","bid":421.0,"bid_size":20.0,"ask":425.75,"ask_size":1.0,"iv":0.4106,"open_interest":0.0,"volume":0.0,"delta":0.9888,"gamma":0.0001,"vega":0.2896,"theta":0.0,"rho":3.2689,"theo":424.0907,"change":0.0,"open":0.0,"high":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":"SPY270617P00270000","bid":2.12,"bid_size":234.0,"ask":2.15,"ask_size":234.0,"iv":0.4387,"open_interest":0.0,"volume":0.0,"delta":-0.0152,"gamma":0.0001,"vega":0.3057,"theta":-0.013,"rho":-0.1613,"theo":2.1415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.12999999523163},{"option":"SPY270617C00275000","bid":416.5,"bid_size":10.0,"ask":421.0,"ask_size":10.0,"iv":0.4095,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0001,"vega":0.2972,"theta":0.0,"rho":3.3256,"theo":419.424,"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":415.550003051758},{"option":"SPY270617P00275000","bid":2.22,"bid_size":236.0,"ask":2.24,"ask_size":76.0,"iv":0.4342,"open_interest":2.0,"volume":0.0,"delta":-0.016,"gamma":0.0001,"vega":0.3187,"theta":-0.0134,"rho":-0.1692,"theo":2.2379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.37,"last_trade_time":"2025-10-27T16:00:15","percent_change":0.0,"prev_day_close":2.23000001907349},{"option":"SPY270617C00280000","bid":411.5,"bid_size":20.0,"ask":416.43,"ask_size":1.0,"iv":0.4012,"open_interest":1.0,"volume":0.0,"delta":0.9873,"gamma":0.0001,"vega":0.3134,"theta":0.0,"rho":3.3829,"theo":414.7581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":408.66,"last_trade_time":"2025-10-24T11:00:41","percent_change":0.0,"prev_day_close":410.970001220703},{"option":"SPY270617P00280000","bid":2.32,"bid_size":240.0,"ask":2.35,"ask_size":240.0,"iv":0.4298,"open_interest":7.0,"volume":0.0,"delta":-0.0168,"gamma":0.0001,"vega":0.3322,"theta":-0.0138,"rho":-0.1773,"theo":2.3377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.14,"last_trade_time":"2026-02-09T14:18:04","percent_change":0.0,"prev_day_close":2.32999992370605},{"option":"SPY270617C00285000","bid":407.0,"bid_size":20.0,"ask":411.77,"ask_size":1.0,"iv":0.4012,"open_interest":0.0,"volume":0.0,"delta":0.9865,"gamma":0.0001,"vega":0.335,"theta":0.0,"rho":3.4406,"theo":410.0926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.389999389648},{"option":"SPY270617P00285000","bid":2.43,"bid_size":242.0,"ask":2.45,"ask_size":242.0,"iv":0.4257,"open_interest":1.0,"volume":0.0,"delta":-0.0176,"gamma":0.0001,"vega":0.3461,"theta":-0.0143,"rho":-0.1852,"theo":2.4394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.14,"last_trade_time":"2026-01-09T09:53:48","percent_change":0.0,"prev_day_close":2.43500006198883},{"option":"SPY270617C00290000","bid":402.5,"bid_size":11.0,"ask":407.0,"ask_size":10.0,"iv":0.3987,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0001,"vega":0.3573,"theta":0.0,"rho":3.481,"theo":405.4293,"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":401.565002441406},{"option":"SPY270617P00290000","bid":2.53,"bid_size":246.0,"ask":2.56,"ask_size":246.0,"iv":0.4212,"open_interest":21.0,"volume":0.0,"delta":-0.0185,"gamma":0.0001,"vega":0.3603,"theta":-0.0147,"rho":-0.1937,"theo":2.5442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.31,"last_trade_time":"2026-02-02T09:38:19","percent_change":0.0,"prev_day_close":2.53999996185303},{"option":"SPY270617C00295000","bid":397.53,"bid_size":1.0,"ask":402.47,"ask_size":1.0,"iv":0.392,"open_interest":0.0,"volume":0.0,"delta":0.9848,"gamma":0.0001,"vega":0.3711,"theta":0.0,"rho":3.5344,"theo":400.7773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":396.990005493164},{"option":"SPY270617P00295000","bid":2.64,"bid_size":250.0,"ask":2.66,"ask_size":81.0,"iv":0.417,"open_interest":93.0,"volume":0.0,"delta":-0.0194,"gamma":0.0001,"vega":0.375,"theta":-0.0152,"rho":-0.2029,"theo":2.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.26,"last_trade_time":"2026-01-09T14:39:58","percent_change":0.0,"prev_day_close":2.65000009536743},{"option":"SPY270617C00300000","bid":393.0,"bid_size":20.0,"ask":397.82,"ask_size":1.0,"iv":0.391,"open_interest":52.0,"volume":0.0,"delta":0.9839,"gamma":0.0001,"vega":0.3849,"theta":0.0,"rho":3.5876,"theo":396.1279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":395.0,"last_trade_time":"2026-02-03T14:03:56","percent_change":0.0,"prev_day_close":392.414993286133},{"option":"SPY270617P00300000","bid":2.75,"bid_size":252.0,"ask":2.78,"ask_size":252.0,"iv":0.4127,"open_interest":48.0,"volume":0.0,"delta":-0.0203,"gamma":0.0001,"vega":0.3901,"theta":-0.0156,"rho":-0.2119,"theo":2.762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.53,"last_trade_time":"2026-02-09T11:26:30","percent_change":0.0,"prev_day_close":2.75999999046326},{"option":"SPY270617C00305000","bid":388.5,"bid_size":20.0,"ask":393.18,"ask_size":1.0,"iv":0.3903,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0002,"vega":0.3985,"theta":0.0,"rho":3.6407,"theo":391.4812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":387.75},{"option":"SPY270617P00305000","bid":2.87,"bid_size":254.0,"ask":2.89,"ask_size":254.0,"iv":0.4087,"open_interest":80.0,"volume":0.0,"delta":-0.0212,"gamma":0.0002,"vega":0.4054,"theta":-0.016,"rho":-0.2215,"theo":2.8754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.15,"last_trade_time":"2025-12-02T09:50:03","percent_change":0.0,"prev_day_close":2.87999999523163},{"option":"SPY270617C00310000","bid":383.6,"bid_size":1.0,"ask":388.5,"ask_size":20.0,"iv":0.3825,"open_interest":50.0,"volume":0.0,"delta":0.982,"gamma":0.0002,"vega":0.4116,"theta":0.0,"rho":3.6938,"theo":386.8372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":386.57,"last_trade_time":"2025-12-08T10:49:24","percent_change":0.0,"prev_day_close":383.020004272461},{"option":"SPY270617P00310000","bid":2.98,"bid_size":252.0,"ask":3.01,"ask_size":252.0,"iv":0.4044,"open_interest":0.0,"volume":0.0,"delta":-0.0222,"gamma":0.0002,"vega":0.4212,"theta":-0.0165,"rho":-0.2317,"theo":2.993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.37,"last_trade_time":"2025-11-10T14:36:47","percent_change":0.0,"prev_day_close":2.99500000476837},{"option":"SPY270617C00315000","bid":379.0,"bid_size":20.0,"ask":383.9,"ask_size":1.0,"iv":0.3808,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0002,"vega":0.4241,"theta":0.0,"rho":3.747,"theo":382.1959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":378.449996948242},{"option":"SPY270617P00315000","bid":3.1,"bid_size":252.0,"ask":3.13,"ask_size":252.0,"iv":0.4003,"open_interest":7.0,"volume":0.0,"delta":-0.0232,"gamma":0.0002,"vega":0.4373,"theta":-0.017,"rho":-0.2416,"theo":3.1129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.98,"last_trade_time":"2026-01-14T10:40:10","percent_change":0.0,"prev_day_close":3.11500000953674},{"option":"SPY270617C00320000","bid":374.5,"bid_size":20.0,"ask":379.26,"ask_size":1.0,"iv":0.3794,"open_interest":0.0,"volume":0.0,"delta":0.98,"gamma":0.0002,"vega":0.4359,"theta":0.0,"rho":3.8005,"theo":377.557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.884994506836},{"option":"SPY270617P00320000","bid":3.23,"bid_size":252.0,"ask":3.25,"ask_size":252.0,"iv":0.3961,"open_interest":25.0,"volume":0.0,"delta":-0.0243,"gamma":0.0002,"vega":0.454,"theta":-0.0174,"rho":-0.2525,"theo":3.2398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.88,"last_trade_time":"2026-01-26T14:40:59","percent_change":0.0,"prev_day_close":3.24500000476837},{"option":"SPY270617C00325000","bid":370.0,"bid_size":20.0,"ask":374.63,"ask_size":1.0,"iv":0.3777,"open_interest":0.0,"volume":0.0,"delta":0.979,"gamma":0.0002,"vega":0.4467,"theta":0.0,"rho":3.8543,"theo":372.9204,"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":369.070007324219},{"option":"SPY270617P00325000","bid":3.35,"bid_size":252.0,"ask":3.38,"ask_size":252.0,"iv":0.3921,"open_interest":2.0,"volume":0.0,"delta":-0.0254,"gamma":0.0002,"vega":0.4708,"theta":-0.0179,"rho":-0.2626,"theo":3.367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.99,"last_trade_time":"2026-01-26T14:53:21","percent_change":0.0,"prev_day_close":3.37000000476837},{"option":"SPY270617C00330000","bid":365.07,"bid_size":1.0,"ask":370.0,"ask_size":20.0,"iv":0.3706,"open_interest":0.0,"volume":0.0,"delta":0.9779,"gamma":0.0002,"vega":0.4587,"theta":0.0,"rho":3.9087,"theo":368.2859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.505004882812},{"option":"SPY270617P00330000","bid":3.48,"bid_size":252.0,"ask":3.51,"ask_size":252.0,"iv":0.3881,"open_interest":32.0,"volume":0.0,"delta":-0.0264,"gamma":0.0002,"vega":0.4876,"theta":-0.0184,"rho":-0.2734,"theo":3.4947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.26,"last_trade_time":"2026-02-11T09:47:09","percent_change":0.0,"prev_day_close":3.50499999523163},{"option":"SPY270617C00335000","bid":360.5,"bid_size":20.0,"ask":365.38,"ask_size":1.0,"iv":0.368,"open_interest":0.0,"volume":0.0,"delta":0.9768,"gamma":0.0002,"vega":0.4841,"theta":0.0,"rho":3.9638,"theo":363.653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.940002441406},{"option":"SPY270617P00335000","bid":3.62,"bid_size":252.0,"ask":3.65,"ask_size":252.0,"iv":0.3841,"open_interest":4.0,"volume":0.0,"delta":-0.0276,"gamma":0.0002,"vega":0.5056,"theta":-0.0189,"rho":-0.2854,"theo":3.6331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.33,"last_trade_time":"2025-12-30T16:10:27","percent_change":0.0,"prev_day_close":3.63499999046326},{"option":"SPY270617C00340000","bid":356.0,"bid_size":20.0,"ask":360.76,"ask_size":1.0,"iv":0.3662,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0002,"vega":0.5124,"theta":0.0,"rho":4.0194,"theo":359.0216,"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":355.380004882812},{"option":"SPY270617P00340000","bid":3.76,"bid_size":252.0,"ask":3.78,"ask_size":81.0,"iv":0.3801,"open_interest":43.0,"volume":0.0,"delta":-0.0288,"gamma":0.0002,"vega":0.5234,"theta":-0.0194,"rho":-0.297,"theo":3.7673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-06T10:03:33","percent_change":0.0,"prev_day_close":3.77999997138977},{"option":"SPY270617C00345000","bid":351.5,"bid_size":20.0,"ask":356.14,"ask_size":1.0,"iv":0.3641,"open_interest":0.0,"volume":0.0,"delta":0.9744,"gamma":0.0002,"vega":0.5374,"theta":0.0,"rho":4.0491,"theo":354.3981,"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":350.574996948242},{"option":"SPY270617P00345000","bid":3.9,"bid_size":252.0,"ask":3.93,"ask_size":252.0,"iv":0.3764,"open_interest":11.0,"volume":0.0,"delta":-0.0301,"gamma":0.0002,"vega":0.5421,"theta":-0.0198,"rho":-0.3089,"theo":3.9104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.88,"last_trade_time":"2026-02-05T13:04:23","percent_change":0.0,"prev_day_close":3.92500007152557},{"option":"SPY270617C00350000","bid":346.59,"bid_size":1.0,"ask":351.5,"ask_size":20.0,"iv":0.3574,"open_interest":5.0,"volume":0.0,"delta":0.9732,"gamma":0.0002,"vega":0.5556,"theta":0.0,"rho":4.0984,"theo":349.7861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":354.34,"last_trade_time":"2026-01-06T09:54:21","percent_change":0.0,"prev_day_close":346.054992675781},{"option":"SPY270617P00350000","bid":4.05,"bid_size":250.0,"ask":4.08,"ask_size":250.0,"iv":0.3725,"open_interest":360.0,"volume":1.0,"delta":-0.0314,"gamma":0.0002,"vega":0.5615,"theta":-0.0204,"rho":-0.3214,"theo":4.0588,"change":0.055,"open":4.13,"high":4.13,"low":4.13,"tick":"up","last_trade_price":4.13,"last_trade_time":"2026-02-18T14:57:06","percent_change":1.34969,"prev_day_close":4.07500004768372},{"option":"SPY270617C00355000","bid":342.0,"bid_size":20.0,"ask":346.92,"ask_size":1.0,"iv":0.3548,"open_interest":0.0,"volume":0.0,"delta":0.9718,"gamma":0.0002,"vega":0.5738,"theta":0.0,"rho":4.1474,"theo":345.1787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.464996337891},{"option":"SPY270617P00355000","bid":4.2,"bid_size":250.0,"ask":4.23,"ask_size":250.0,"iv":0.3688,"open_interest":259.0,"volume":0.0,"delta":-0.0327,"gamma":0.0003,"vega":0.5816,"theta":-0.0209,"rho":-0.3345,"theo":4.2128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.85,"last_trade_time":"2026-01-28T10:10:47","percent_change":0.0,"prev_day_close":4.23000001907349},{"option":"SPY270617C00360000","bid":337.5,"bid_size":20.0,"ask":342.32,"ask_size":1.0,"iv":0.3529,"open_interest":0.0,"volume":0.0,"delta":0.9705,"gamma":0.0003,"vega":0.5917,"theta":0.0,"rho":4.1962,"theo":340.5761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":336.914993286133},{"option":"SPY270617P00360000","bid":4.36,"bid_size":250.0,"ask":4.39,"ask_size":250.0,"iv":0.365,"open_interest":16.0,"volume":0.0,"delta":-0.0341,"gamma":0.0003,"vega":0.6019,"theta":-0.0214,"rho":-0.3484,"theo":4.3702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.37,"last_trade_time":"2026-02-05T14:38:13","percent_change":0.0,"prev_day_close":4.3899998664856},{"option":"SPY270617C00365000","bid":333.0,"bid_size":20.0,"ask":337.72,"ask_size":1.0,"iv":0.3505,"open_interest":0.0,"volume":0.0,"delta":0.969,"gamma":0.0003,"vega":0.6092,"theta":0.0,"rho":4.2449,"theo":335.9783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":332.365005493164},{"option":"SPY270617P00365000","bid":4.52,"bid_size":250.0,"ask":4.55,"ask_size":82.0,"iv":0.3613,"open_interest":16.0,"volume":0.0,"delta":-0.0356,"gamma":0.0003,"vega":0.6229,"theta":-0.0219,"rho":-0.3626,"theo":4.5339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.31,"last_trade_time":"2026-02-06T15:30:19","percent_change":0.0,"prev_day_close":4.55999994277954},{"option":"SPY270617C00370000","bid":328.5,"bid_size":10.0,"ask":333.0,"ask_size":10.0,"iv":0.3469,"open_interest":0.0,"volume":0.0,"delta":0.9676,"gamma":0.0003,"vega":0.6258,"theta":0.0,"rho":4.2938,"theo":331.3855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":327.574996948242},{"option":"SPY270617P00370000","bid":4.69,"bid_size":250.0,"ask":4.73,"ask_size":260.0,"iv":0.3576,"open_interest":130.0,"volume":0.0,"delta":-0.0371,"gamma":0.0003,"vega":0.6442,"theta":-0.0224,"rho":-0.3768,"theo":4.7038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.98,"last_trade_time":"2026-02-17T10:20:42","percent_change":0.0,"prev_day_close":4.73000001907349},{"option":"SPY270617C00375000","bid":323.61,"bid_size":1.0,"ask":328.5,"ask_size":20.0,"iv":0.3418,"open_interest":21.0,"volume":0.0,"delta":0.966,"gamma":0.0003,"vega":0.6413,"theta":0.0,"rho":4.343,"theo":326.7973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":317.53,"last_trade_time":"2025-11-14T15:48:42","percent_change":0.0,"prev_day_close":323.029998779297},{"option":"SPY270617P00375000","bid":4.87,"bid_size":250.0,"ask":4.9,"ask_size":260.0,"iv":0.3541,"open_interest":38.0,"volume":0.0,"delta":-0.0386,"gamma":0.0003,"vega":0.6661,"theta":-0.023,"rho":-0.3925,"theo":4.8817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.18,"last_trade_time":"2026-02-13T15:33:54","percent_change":0.0,"prev_day_close":4.90999984741211},{"option":"SPY270617C00380000","bid":319.03,"bid_size":1.0,"ask":323.97,"ask_size":1.0,"iv":0.3391,"open_interest":1.0,"volume":0.0,"delta":0.9645,"gamma":0.0003,"vega":0.6556,"theta":0.0,"rho":4.3928,"theo":322.2137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.8,"last_trade_time":"2025-12-23T15:18:03","percent_change":0.0,"prev_day_close":318.494995117188},{"option":"SPY270617P00380000","bid":5.05,"bid_size":250.0,"ask":5.09,"ask_size":260.0,"iv":0.3506,"open_interest":152.0,"volume":0.0,"delta":-0.0402,"gamma":0.0003,"vega":0.6885,"theta":-0.0235,"rho":-0.4085,"theo":5.0637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.31,"last_trade_time":"2026-02-13T09:30:00","percent_change":0.0,"prev_day_close":5.09999990463257},{"option":"SPY270617C00385000","bid":314.5,"bid_size":20.0,"ask":319.4,"ask_size":1.0,"iv":0.3364,"open_interest":0.0,"volume":0.0,"delta":0.9628,"gamma":0.0003,"vega":0.6784,"theta":0.0,"rho":4.4435,"theo":317.6343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":313.960006713867},{"option":"SPY270617P00385000","bid":5.24,"bid_size":248.0,"ask":5.28,"ask_size":258.0,"iv":0.3471,"open_interest":250.0,"volume":0.0,"delta":-0.042,"gamma":0.0003,"vega":0.7115,"theta":-0.0241,"rho":-0.4245,"theo":5.2531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.5,"last_trade_time":"2025-12-05T10:22:32","percent_change":0.0,"prev_day_close":5.28999996185303},{"option":"SPY270617C00390000","bid":310.0,"bid_size":20.0,"ask":314.83,"ask_size":1.0,"iv":0.3338,"open_interest":2.0,"volume":0.0,"delta":0.9612,"gamma":0.0003,"vega":0.713,"theta":0.0,"rho":4.4952,"theo":313.0586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.21,"last_trade_time":"2026-02-02T10:49:03","percent_change":0.0,"prev_day_close":309.429992675781},{"option":"SPY270617P00390000","bid":5.44,"bid_size":248.0,"ask":5.47,"ask_size":81.0,"iv":0.3436,"open_interest":463.0,"volume":0.0,"delta":-0.0437,"gamma":0.0004,"vega":0.7352,"theta":-0.0247,"rho":-0.4409,"theo":5.4483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.73,"last_trade_time":"2026-02-05T10:39:34","percent_change":0.0,"prev_day_close":5.5},{"option":"SPY270617C00395000","bid":305.5,"bid_size":20.0,"ask":310.27,"ask_size":1.0,"iv":0.3312,"open_interest":0.0,"volume":0.0,"delta":0.9594,"gamma":0.0004,"vega":0.7522,"theta":0.0,"rho":4.5479,"theo":308.4862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.899993896484},{"option":"SPY270617P00395000","bid":5.64,"bid_size":258.0,"ask":5.68,"ask_size":258.0,"iv":0.3402,"open_interest":1.0,"volume":0.0,"delta":-0.0455,"gamma":0.0004,"vega":0.76,"theta":-0.0253,"rho":-0.4582,"theo":5.6549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.13,"last_trade_time":"2026-01-06T10:07:23","percent_change":0.0,"prev_day_close":5.70499992370606},{"option":"SPY270617C00400000","bid":301.0,"bid_size":20.0,"ask":305.73,"ask_size":1.0,"iv":0.3288,"open_interest":2.0,"volume":0.0,"delta":0.9576,"gamma":0.0004,"vega":0.7769,"theta":0.0,"rho":4.5599,"theo":303.9362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.45,"last_trade_time":"2026-02-12T12:17:53","percent_change":0.0,"prev_day_close":300.380004882812},{"option":"SPY270617P00400000","bid":5.86,"bid_size":81.0,"ask":5.89,"ask_size":258.0,"iv":0.3368,"open_interest":146.0,"volume":12.0,"delta":-0.0474,"gamma":0.0004,"vega":0.785,"theta":-0.0258,"rho":-0.4752,"theo":5.8643,"change":-0.155,"open":5.72,"high":5.77,"low":5.72,"tick":"no_change","last_trade_price":5.77,"last_trade_time":"2026-02-18T13:41:12","percent_change":-2.61603,"prev_day_close":5.92499995231628},{"option":"SPY270617C00405000","bid":296.5,"bid_size":20.0,"ask":301.18,"ask_size":1.0,"iv":0.3262,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0004,"vega":0.801,"theta":0.0,"rho":4.6026,"theo":299.3948,"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":295.610000610352},{"option":"SPY270617P00405000","bid":6.08,"bid_size":81.0,"ask":6.12,"ask_size":258.0,"iv":0.3336,"open_interest":33.0,"volume":0.0,"delta":-0.0494,"gamma":0.0004,"vega":0.8111,"theta":-0.0264,"rho":-0.4948,"theo":6.0851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.14,"last_trade_time":"2026-02-04T13:14:57","percent_change":0.0,"prev_day_close":6.15000009536743},{"option":"SPY270617C00410000","bid":291.71,"bid_size":1.0,"ask":296.5,"ask_size":20.0,"iv":0.3205,"open_interest":1.0,"volume":0.0,"delta":0.9536,"gamma":0.0004,"vega":0.8251,"theta":0.0,"rho":4.6448,"theo":294.8616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":282.13,"last_trade_time":"2025-12-17T15:35:16","percent_change":0.0,"prev_day_close":291.095001220703},{"option":"SPY270617P00410000","bid":6.31,"bid_size":81.0,"ask":6.35,"ask_size":258.0,"iv":0.3303,"open_interest":467.0,"volume":0.0,"delta":-0.0515,"gamma":0.0004,"vega":0.8378,"theta":-0.027,"rho":-0.5148,"theo":6.3139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.27,"last_trade_time":"2026-02-06T10:54:53","percent_change":0.0,"prev_day_close":6.38499999046326},{"option":"SPY270617C00415000","bid":287.19,"bid_size":1.0,"ask":292.0,"ask_size":20.0,"iv":0.3178,"open_interest":0.0,"volume":0.0,"delta":0.9516,"gamma":0.0004,"vega":0.8485,"theta":0.0,"rho":4.6868,"theo":290.3368,"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":286.585006713867},{"option":"SPY270617P00415000","bid":6.55,"bid_size":81.0,"ask":6.59,"ask_size":258.0,"iv":0.3271,"open_interest":21.0,"volume":0.0,"delta":-0.0536,"gamma":0.0004,"vega":0.8653,"theta":-0.0277,"rho":-0.5354,"theo":6.5525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.42,"last_trade_time":"2026-02-06T11:29:59","percent_change":0.0,"prev_day_close":6.63499999046326},{"option":"SPY270617C00420000","bid":282.68,"bid_size":1.0,"ask":287.5,"ask_size":20.0,"iv":0.315,"open_interest":0.0,"volume":0.0,"delta":0.9494,"gamma":0.0004,"vega":0.8709,"theta":0.0,"rho":4.7288,"theo":285.8204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.080001831055},{"option":"SPY270617P00420000","bid":6.79,"bid_size":256.0,"ask":6.84,"ask_size":256.0,"iv":0.324,"open_interest":263.0,"volume":0.0,"delta":-0.0558,"gamma":0.0004,"vega":0.8936,"theta":-0.0283,"rho":-0.5559,"theo":6.8007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.97,"last_trade_time":"2026-02-13T14:40:32","percent_change":0.0,"prev_day_close":6.8899998664856},{"option":"SPY270617C00425000","bid":278.17,"bid_size":1.0,"ask":283.0,"ask_size":20.0,"iv":0.3122,"open_interest":0.0,"volume":0.0,"delta":0.9471,"gamma":0.0004,"vega":0.8919,"theta":0.0,"rho":4.7714,"theo":281.3121,"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":277.580001831055},{"option":"SPY270617P00425000","bid":7.05,"bid_size":256.0,"ask":7.09,"ask_size":79.0,"iv":0.3208,"open_interest":615.0,"volume":0.0,"delta":-0.0582,"gamma":0.0005,"vega":0.9227,"theta":-0.029,"rho":-0.5787,"theo":7.068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.92,"last_trade_time":"2026-02-11T10:24:11","percent_change":0.0,"prev_day_close":7.15499997138977},{"option":"SPY270617C00430000","bid":273.68,"bid_size":1.0,"ask":278.5,"ask_size":20.0,"iv":0.3094,"open_interest":0.0,"volume":0.0,"delta":0.9448,"gamma":0.0005,"vega":0.9109,"theta":0.0,"rho":4.8149,"theo":276.8116,"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":273.089996337891},{"option":"SPY270617P00430000","bid":7.32,"bid_size":256.0,"ask":7.36,"ask_size":79.0,"iv":0.3177,"open_interest":821.0,"volume":1.0,"delta":-0.0606,"gamma":0.0005,"vega":0.9518,"theta":-0.0296,"rho":-0.6013,"theo":7.3317,"change":0.02,"open":7.45,"high":7.45,"low":7.45,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-18T14:57:06","percent_change":0.269181,"prev_day_close":7.42999982833862},{"option":"SPY270617C00435000","bid":269.19,"bid_size":1.0,"ask":274.0,"ask_size":20.0,"iv":0.3066,"open_interest":5.0,"volume":0.0,"delta":0.9424,"gamma":0.0005,"vega":0.9411,"theta":0.0,"rho":4.8598,"theo":272.3183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.0,"last_trade_time":"2026-01-09T14:00:38","percent_change":0.0,"prev_day_close":268.600006103516},{"option":"SPY270617P00435000","bid":7.6,"bid_size":256.0,"ask":7.64,"ask_size":79.0,"iv":0.3147,"open_interest":10.0,"volume":0.0,"delta":-0.0631,"gamma":0.0005,"vega":0.9819,"theta":-0.0303,"rho":-0.6245,"theo":7.6103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.1,"last_trade_time":"2026-02-17T09:30:00","percent_change":0.0,"prev_day_close":7.71499991416931},{"option":"SPY270617C00440000","bid":264.72,"bid_size":1.0,"ask":269.5,"ask_size":20.0,"iv":0.3038,"open_interest":1.0,"volume":0.0,"delta":0.9399,"gamma":0.0005,"vega":0.9868,"theta":0.0,"rho":4.9064,"theo":267.8312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":270.63,"last_trade_time":"2025-12-30T15:59:31","percent_change":0.0,"prev_day_close":264.115005493164},{"option":"SPY270617P00440000","bid":7.89,"bid_size":256.0,"ask":7.94,"ask_size":256.0,"iv":0.3117,"open_interest":18.0,"volume":0.0,"delta":-0.0657,"gamma":0.0005,"vega":1.0128,"theta":-0.031,"rho":-0.6477,"theo":7.9026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.14,"last_trade_time":"2026-02-12T11:33:40","percent_change":0.0,"prev_day_close":8.0149998664856},{"option":"SPY270617C00445000","bid":260.26,"bid_size":1.0,"ask":265.0,"ask_size":20.0,"iv":0.301,"open_interest":6.0,"volume":0.0,"delta":0.9373,"gamma":0.0005,"vega":1.0332,"theta":-0.0002,"rho":4.9102,"theo":263.3553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":271.34,"last_trade_time":"2026-01-13T14:43:33","percent_change":0.0,"prev_day_close":259.639999389648},{"option":"SPY270617P00445000","bid":8.19,"bid_size":256.0,"ask":8.24,"ask_size":246.0,"iv":0.3087,"open_interest":1264.0,"volume":0.0,"delta":-0.0684,"gamma":0.0006,"vega":1.0447,"theta":-0.0317,"rho":-0.672,"theo":8.2108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.43,"last_trade_time":"2026-02-05T14:07:07","percent_change":0.0,"prev_day_close":8.3250002861023},{"option":"SPY270617C00450000","bid":256.0,"bid_size":20.0,"ask":260.75,"ask_size":1.0,"iv":0.3005,"open_interest":5.0,"volume":0.0,"delta":0.9346,"gamma":0.0006,"vega":1.0641,"theta":-0.0014,"rho":4.9444,"theo":258.9071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":249.53,"last_trade_time":"2026-02-17T10:12:23","percent_change":0.0,"prev_day_close":255.419998168945},{"option":"SPY270617P00450000","bid":8.51,"bid_size":256.0,"ask":8.56,"ask_size":256.0,"iv":0.3059,"open_interest":247.0,"volume":1.0,"delta":-0.0712,"gamma":0.0006,"vega":1.0769,"theta":-0.0324,"rho":-0.6986,"theo":8.5222,"change":-0.155,"open":8.5,"high":8.5,"low":8.5,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-02-18T09:43:05","percent_change":-1.79087,"prev_day_close":8.65500020980835},{"option":"SPY270617C00455000","bid":251.5,"bid_size":20.0,"ask":256.31,"ask_size":1.0,"iv":0.2975,"open_interest":2.0,"volume":0.0,"delta":0.9317,"gamma":0.0006,"vega":1.0951,"theta":-0.0027,"rho":4.9777,"theo":254.471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":247.82,"last_trade_time":"2025-11-25T15:38:05","percent_change":0.0,"prev_day_close":250.955001831055},{"option":"SPY270617P00455000","bid":8.84,"bid_size":256.0,"ask":8.88,"ask_size":79.0,"iv":0.303,"open_interest":22.0,"volume":1.0,"delta":-0.0742,"gamma":0.0006,"vega":1.1106,"theta":-0.0331,"rho":-0.727,"theo":8.851,"change":-0.38,"open":8.61,"high":8.61,"low":8.61,"tick":"down","last_trade_price":8.61,"last_trade_time":"2026-02-18T11:32:37","percent_change":-4.22692,"prev_day_close":8.99000024795532},{"option":"SPY270617C00460000","bid":247.0,"bid_size":20.0,"ask":251.89,"ask_size":1.0,"iv":0.2945,"open_interest":0.0,"volume":0.0,"delta":0.9288,"gamma":0.0006,"vega":1.1255,"theta":-0.0039,"rho":5.0105,"theo":250.0472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.495002746582},{"option":"SPY270617P00460000","bid":9.18,"bid_size":256.0,"ask":9.23,"ask_size":256.0,"iv":0.3001,"open_interest":18.0,"volume":0.0,"delta":-0.0772,"gamma":0.0006,"vega":1.1454,"theta":-0.0338,"rho":-0.756,"theo":9.1931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.93,"last_trade_time":"2026-02-09T09:32:38","percent_change":0.0,"prev_day_close":9.34000015258789},{"option":"SPY270617C00465000","bid":242.54,"bid_size":1.0,"ask":247.47,"ask_size":1.0,"iv":0.2916,"open_interest":5.0,"volume":0.0,"delta":0.9257,"gamma":0.0006,"vega":1.1547,"theta":-0.0052,"rho":5.0433,"theo":245.6358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.17,"last_trade_time":"2025-12-18T09:30:03","percent_change":0.0,"prev_day_close":242.044998168945},{"option":"SPY270617P00465000","bid":9.53,"bid_size":256.0,"ask":9.58,"ask_size":246.0,"iv":0.2972,"open_interest":3.0,"volume":0.0,"delta":-0.0804,"gamma":0.0006,"vega":1.181,"theta":-0.0345,"rho":-0.7839,"theo":9.5515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.84,"last_trade_time":"2026-02-05T12:07:03","percent_change":0.0,"prev_day_close":9.71000003814697},{"option":"SPY270617C00470000","bid":238.14,"bid_size":1.0,"ask":243.0,"ask_size":20.0,"iv":0.2887,"open_interest":3.0,"volume":0.0,"delta":0.9225,"gamma":0.0006,"vega":1.182,"theta":-0.0065,"rho":5.0766,"theo":241.2364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":245.11,"last_trade_time":"2026-01-23T13:49:53","percent_change":0.0,"prev_day_close":237.599998474121},{"option":"SPY270617P00470000","bid":9.9,"bid_size":156.0,"ask":9.95,"ask_size":146.0,"iv":0.2945,"open_interest":34.0,"volume":0.0,"delta":-0.0837,"gamma":0.0007,"vega":1.2167,"theta":-0.0353,"rho":-0.8147,"theo":9.9227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.54,"last_trade_time":"2026-02-06T13:04:33","percent_change":0.0,"prev_day_close":10.0900001525879},{"option":"SPY270617C00475000","bid":233.75,"bid_size":1.0,"ask":238.5,"ask_size":20.0,"iv":0.2856,"open_interest":19.0,"volume":0.0,"delta":0.9192,"gamma":0.0007,"vega":1.2068,"theta":-0.0078,"rho":5.1114,"theo":236.8483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.49,"last_trade_time":"2026-01-23T15:32:07","percent_change":0.0,"prev_day_close":233.410003662109},{"option":"SPY270617P00475000","bid":10.28,"bid_size":156.0,"ask":10.33,"ask_size":146.0,"iv":0.2917,"open_interest":132.0,"volume":0.0,"delta":-0.0872,"gamma":0.0007,"vega":1.2536,"theta":-0.036,"rho":-0.8462,"theo":10.3089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.37,"last_trade_time":"2026-02-17T14:31:28","percent_change":0.0,"prev_day_close":10.4800000190735},{"option":"SPY270617C00480000","bid":229.5,"bid_size":20.0,"ask":234.32,"ask_size":1.0,"iv":0.2844,"open_interest":0.0,"volume":0.0,"delta":0.9158,"gamma":0.0007,"vega":1.2382,"theta":-0.009,"rho":5.1483,"theo":232.4704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.01000213623},{"option":"SPY270617P00480000","bid":10.68,"bid_size":156.0,"ask":10.73,"ask_size":146.0,"iv":0.289,"open_interest":117.0,"volume":0.0,"delta":-0.0907,"gamma":0.0007,"vega":1.2908,"theta":-0.0368,"rho":-0.8779,"theo":10.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.87,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":10.8899998664856},{"option":"SPY270617C00485000","bid":225.03,"bid_size":1.0,"ask":229.97,"ask_size":1.0,"iv":0.2815,"open_interest":0.0,"volume":0.0,"delta":0.9123,"gamma":0.0007,"vega":1.2943,"theta":-0.0103,"rho":5.1878,"theo":228.1014,"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":224.559997558594},{"option":"SPY270617P00485000","bid":11.09,"bid_size":156.0,"ask":11.15,"ask_size":156.0,"iv":0.2864,"open_interest":44.0,"volume":0.0,"delta":-0.0944,"gamma":0.0008,"vega":1.3276,"theta":-0.0376,"rho":-0.9097,"theo":11.129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.51,"last_trade_time":"2026-01-28T11:32:56","percent_change":0.0,"prev_day_close":11.3150000572205},{"option":"SPY270617C00490000","bid":220.69,"bid_size":1.0,"ask":225.5,"ask_size":20.0,"iv":0.2786,"open_interest":0.0,"volume":0.0,"delta":0.9086,"gamma":0.0008,"vega":1.3496,"theta":-0.0116,"rho":5.1724,"theo":223.7491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.144996643066},{"option":"SPY270617P00490000","bid":11.52,"bid_size":156.0,"ask":11.58,"ask_size":156.0,"iv":0.2837,"open_interest":120.0,"volume":0.0,"delta":-0.0983,"gamma":0.0008,"vega":1.3662,"theta":-0.0383,"rho":-0.9446,"theo":11.5629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.5,"last_trade_time":"2026-02-13T09:40:16","percent_change":0.0,"prev_day_close":11.7599997520447},{"option":"SPY270617C00495000","bid":216.5,"bid_size":20.0,"ask":221.31,"ask_size":1.0,"iv":0.2773,"open_interest":1.0,"volume":0.0,"delta":0.9048,"gamma":0.0008,"vega":1.3871,"theta":-0.0129,"rho":5.1953,"theo":219.4308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.37,"last_trade_time":"2026-01-23T13:41:27","percent_change":0.0,"prev_day_close":215.98999786377},{"option":"SPY270617P00495000","bid":11.97,"bid_size":156.0,"ask":12.03,"ask_size":156.0,"iv":0.2811,"open_interest":6.0,"volume":0.0,"delta":-0.1022,"gamma":0.0008,"vega":1.406,"theta":-0.0391,"rho":-0.9797,"theo":12.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.68,"last_trade_time":"2026-02-13T09:30:05","percent_change":0.0,"prev_day_close":12.2249999046326},{"option":"SPY270617C00500000","bid":212.06,"bid_size":1.0,"ask":217.0,"ask_size":20.0,"iv":0.2743,"open_interest":10.0,"volume":2.0,"delta":0.9008,"gamma":0.0008,"vega":1.4243,"theta":-0.0142,"rho":5.217,"theo":215.1287,"change":5.415,"open":212.61,"high":216.42,"low":212.61,"tick":"up","last_trade_price":216.42,"last_trade_time":"2026-02-18T10:43:59","percent_change":2.56629,"prev_day_close":211.005004882812},{"option":"SPY270617P00500000","bid":12.44,"bid_size":156.0,"ask":12.49,"ask_size":80.0,"iv":0.2785,"open_interest":420.0,"volume":0.0,"delta":-0.1064,"gamma":0.0009,"vega":1.4469,"theta":-0.0399,"rho":-1.0178,"theo":12.4814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.29,"last_trade_time":"2026-02-17T09:50:19","percent_change":0.0,"prev_day_close":12.6950001716614},{"option":"SPY270617C00505000","bid":207.77,"bid_size":1.0,"ask":212.5,"ask_size":20.0,"iv":0.2711,"open_interest":1.0,"volume":0.0,"delta":0.8967,"gamma":0.0009,"vega":1.4605,"theta":-0.0155,"rho":5.2383,"theo":210.843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.48,"last_trade_time":"2026-01-09T10:57:57","percent_change":0.0,"prev_day_close":207.455001831055},{"option":"SPY270617P00505000","bid":12.92,"bid_size":156.0,"ask":12.98,"ask_size":156.0,"iv":0.2759,"open_interest":24.0,"volume":0.0,"delta":-0.1107,"gamma":0.0009,"vega":1.4883,"theta":-0.0407,"rho":-1.0561,"theo":12.9679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.54,"last_trade_time":"2026-02-17T11:29:57","percent_change":0.0,"prev_day_close":13.1999998092651},{"option":"SPY270617C00510000","bid":203.5,"bid_size":20.0,"ask":208.44,"ask_size":1.0,"iv":0.2694,"open_interest":4.0,"volume":0.0,"delta":0.8924,"gamma":0.0009,"vega":1.4947,"theta":-0.0168,"rho":5.2599,"theo":206.5732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.0,"last_trade_time":"2026-02-06T10:13:05","percent_change":0.0,"prev_day_close":203.074996948242},{"option":"SPY270617P00510000","bid":13.42,"bid_size":156.0,"ask":13.48,"ask_size":156.0,"iv":0.2734,"open_interest":112.0,"volume":0.0,"delta":-0.1151,"gamma":0.0009,"vega":1.5303,"theta":-0.0414,"rho":-1.097,"theo":13.4734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.15,"last_trade_time":"2026-02-17T09:35:55","percent_change":0.0,"prev_day_close":13.7150001525879},{"option":"SPY270617C00515000","bid":199.25,"bid_size":1.0,"ask":204.0,"ask_size":20.0,"iv":0.2664,"open_interest":2.0,"volume":0.0,"delta":0.888,"gamma":0.0009,"vega":1.5261,"theta":-0.0181,"rho":5.283,"theo":202.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":205.47,"last_trade_time":"2025-12-29T13:02:42","percent_change":0.0,"prev_day_close":198.955001831055},{"option":"SPY270617P00515000","bid":13.94,"bid_size":155.0,"ask":14.0,"ask_size":79.0,"iv":0.2709,"open_interest":74.0,"volume":15.0,"delta":-0.1197,"gamma":0.001,"vega":1.5738,"theta":-0.0422,"rho":-1.1354,"theo":13.9982,"change":-0.405,"open":13.85,"high":13.85,"low":13.85,"tick":"down","last_trade_price":13.85,"last_trade_time":"2026-02-18T15:53:46","percent_change":-2.84111,"prev_day_close":14.2550001144409},{"option":"SPY270617C00520000","bid":195.02,"bid_size":1.0,"ask":199.96,"ask_size":1.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":0.8834,"gamma":0.001,"vega":1.554,"theta":-0.0194,"rho":5.3087,"theo":198.0781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":205.0,"last_trade_time":"2026-02-09T10:49:59","percent_change":0.0,"prev_day_close":194.595001220703},{"option":"SPY270617P00520000","bid":14.49,"bid_size":78.0,"ask":14.55,"ask_size":155.0,"iv":0.2684,"open_interest":35.0,"volume":0.0,"delta":-0.1245,"gamma":0.001,"vega":1.6161,"theta":-0.043,"rho":-1.173,"theo":14.544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.0,"last_trade_time":"2026-02-17T10:33:13","percent_change":0.0,"prev_day_close":14.8100004196167},{"option":"SPY270617C00525000","bid":190.8,"bid_size":1.0,"ask":195.5,"ask_size":20.0,"iv":0.2616,"open_interest":8.0,"volume":0.0,"delta":0.8788,"gamma":0.001,"vega":1.6069,"theta":-0.0207,"rho":5.3382,"theo":193.8493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.0,"last_trade_time":"2026-02-17T09:44:35","percent_change":0.0,"prev_day_close":190.495002746582},{"option":"SPY270617P00525000","bid":15.05,"bid_size":145.0,"ask":15.11,"ask_size":155.0,"iv":0.2659,"open_interest":67.0,"volume":0.0,"delta":-0.1295,"gamma":0.001,"vega":1.6572,"theta":-0.0438,"rho":-1.2188,"theo":15.1106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.95,"last_trade_time":"2026-02-13T09:30:17","percent_change":0.0,"prev_day_close":15.3900003433228},{"option":"SPY270617C00530000","bid":186.61,"bid_size":1.0,"ask":191.5,"ask_size":20.0,"iv":0.2601,"open_interest":16.0,"volume":0.0,"delta":0.874,"gamma":0.001,"vega":1.6788,"theta":-0.022,"rho":5.3711,"theo":189.6303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":180.5,"last_trade_time":"2026-02-17T10:40:04","percent_change":0.0,"prev_day_close":186.25},{"option":"SPY270617P00530000","bid":15.63,"bid_size":145.0,"ask":15.7,"ask_size":155.0,"iv":0.2635,"open_interest":18.0,"volume":2.0,"delta":-0.1346,"gamma":0.0011,"vega":1.7012,"theta":-0.0446,"rho":-1.2638,"theo":15.6915,"change":-0.09,"open":15.89,"high":15.9,"low":15.89,"tick":"up","last_trade_price":15.9,"last_trade_time":"2026-02-18T15:10:43","percent_change":-0.562853,"prev_day_close":15.9900002479553},{"option":"SPY270617C00535000","bid":182.5,"bid_size":20.0,"ask":187.38,"ask_size":1.0,"iv":0.2582,"open_interest":3.0,"volume":0.0,"delta":0.8689,"gamma":0.0011,"vega":1.7211,"theta":-0.0233,"rho":5.3188,"theo":185.4607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":191.0,"last_trade_time":"2026-01-29T12:42:29","percent_change":0.0,"prev_day_close":182.080001831055},{"option":"SPY270617P00535000","bid":16.24,"bid_size":145.0,"ask":16.31,"ask_size":155.0,"iv":0.2611,"open_interest":68.0,"volume":0.0,"delta":-0.1399,"gamma":0.0011,"vega":1.7455,"theta":-0.0454,"rho":-1.3088,"theo":16.298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.06,"last_trade_time":"2026-02-05T14:35:44","percent_change":0.0,"prev_day_close":16.6199998855591},{"option":"SPY270617C00540000","bid":178.29,"bid_size":1.0,"ask":183.0,"ask_size":20.0,"iv":0.255,"open_interest":55.0,"volume":0.0,"delta":0.8636,"gamma":0.0011,"vega":1.7632,"theta":-0.0246,"rho":5.3274,"theo":181.3112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.83,"last_trade_time":"2026-02-03T15:56:40","percent_change":0.0,"prev_day_close":178.014999389648},{"option":"SPY270617P00540000","bid":16.87,"bid_size":145.0,"ask":16.94,"ask_size":155.0,"iv":0.2587,"open_interest":1018.0,"volume":0.0,"delta":-0.1454,"gamma":0.0012,"vega":1.7916,"theta":-0.0462,"rho":-1.3557,"theo":16.9301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.48,"last_trade_time":"2026-02-04T13:15:48","percent_change":0.0,"prev_day_close":17.2699995040894},{"option":"SPY270617C00545000","bid":174.16,"bid_size":1.0,"ask":179.0,"ask_size":20.0,"iv":0.2531,"open_interest":351.0,"volume":0.0,"delta":0.8582,"gamma":0.0011,"vega":1.8041,"theta":-0.0258,"rho":5.3353,"theo":177.1821,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":177.51,"last_trade_time":"2025-12-02T14:26:53","percent_change":0.0,"prev_day_close":173.959999084473},{"option":"SPY270617P00545000","bid":17.52,"bid_size":145.0,"ask":17.59,"ask_size":79.0,"iv":0.2563,"open_interest":676.0,"volume":0.0,"delta":-0.1511,"gamma":0.0012,"vega":1.8378,"theta":-0.047,"rho":-1.4026,"theo":17.582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.98,"last_trade_time":"2026-02-05T10:12:39","percent_change":0.0,"prev_day_close":17.9399995803833},{"option":"SPY270617C00550000","bid":170.06,"bid_size":1.0,"ask":175.0,"ask_size":20.0,"iv":0.2511,"open_interest":746.0,"volume":0.0,"delta":0.8526,"gamma":0.0012,"vega":1.8427,"theta":-0.0271,"rho":5.3436,"theo":173.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":174.45,"last_trade_time":"2026-02-03T13:43:12","percent_change":0.0,"prev_day_close":169.75},{"option":"SPY270617P00550000","bid":18.2,"bid_size":144.0,"ask":18.27,"ask_size":79.0,"iv":0.254,"open_interest":1976.0,"volume":16.0,"delta":-0.1569,"gamma":0.0012,"vega":1.8853,"theta":-0.0477,"rho":-1.4511,"theo":18.253,"change":-0.46,"open":17.93,"high":18.18,"low":17.72,"tick":"up","last_trade_price":18.18,"last_trade_time":"2026-02-18T15:59:27","percent_change":-2.46781,"prev_day_close":18.6400003433228},{"option":"SPY270617C00555000","bid":166.0,"bid_size":20.0,"ask":170.93,"ask_size":1.0,"iv":0.249,"open_interest":360.0,"volume":0.0,"delta":0.8469,"gamma":0.0012,"vega":1.878,"theta":-0.0284,"rho":5.3541,"theo":168.9825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":175.06,"last_trade_time":"2026-02-09T10:34:20","percent_change":0.0,"prev_day_close":165.639999389648},{"option":"SPY270617P00555000","bid":18.91,"bid_size":144.0,"ask":18.98,"ask_size":154.0,"iv":0.2516,"open_interest":548.0,"volume":0.0,"delta":-0.1631,"gamma":0.0013,"vega":1.9319,"theta":-0.0485,"rho":-1.4995,"theo":18.9601,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.22,"last_trade_time":"2026-02-13T12:57:46","percent_change":0.0,"prev_day_close":19.3649997711182},{"option":"SPY270617C00560000","bid":162.0,"bid_size":20.0,"ask":166.87,"ask_size":1.0,"iv":0.2469,"open_interest":71.0,"volume":1.0,"delta":0.841,"gamma":0.0013,"vega":1.9091,"theta":-0.0296,"rho":5.3684,"theo":164.9091,"change":3.63,"open":165.38,"high":165.38,"low":165.38,"tick":"up","last_trade_price":165.38,"last_trade_time":"2026-02-18T11:57:56","percent_change":2.2442,"prev_day_close":161.75},{"option":"SPY270617P00560000","bid":19.64,"bid_size":142.0,"ask":19.71,"ask_size":78.0,"iv":0.2493,"open_interest":50.0,"volume":4.0,"delta":-0.1694,"gamma":0.0013,"vega":1.9753,"theta":-0.0493,"rho":-1.5566,"theo":19.6873,"change":-0.315,"open":19.8,"high":19.8,"low":19.8,"tick":"down","last_trade_price":19.8,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.56599,"prev_day_close":20.1149997711182},{"option":"SPY270617C00565000","bid":158.0,"bid_size":20.0,"ask":162.84,"ask_size":1.0,"iv":0.2448,"open_interest":3.0,"volume":0.0,"delta":0.8349,"gamma":0.0013,"vega":1.9655,"theta":-0.0308,"rho":5.388,"theo":160.85,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":170.25,"last_trade_time":"2026-01-09T15:28:38","percent_change":0.0,"prev_day_close":157.61499786377},{"option":"SPY270617P00565000","bid":20.4,"bid_size":77.0,"ask":20.47,"ask_size":77.0,"iv":0.247,"open_interest":36.0,"volume":0.0,"delta":-0.1758,"gamma":0.0014,"vega":2.0218,"theta":-0.05,"rho":-1.6091,"theo":20.4313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.28,"last_trade_time":"2026-02-06T10:43:43","percent_change":0.0,"prev_day_close":20.8950004577637},{"option":"SPY270617C00570000","bid":153.9,"bid_size":1.0,"ask":158.5,"ask_size":20.0,"iv":0.2416,"open_interest":21.0,"volume":1.0,"delta":0.8286,"gamma":0.0014,"vega":2.0389,"theta":-0.032,"rho":5.3328,"theo":156.8109,"change":4.43,"open":158.18,"high":158.18,"low":158.18,"tick":"up","last_trade_price":158.18,"last_trade_time":"2026-02-18T10:46:52","percent_change":2.8813,"prev_day_close":153.75},{"option":"SPY270617P00570000","bid":21.18,"bid_size":141.0,"ask":21.26,"ask_size":141.0,"iv":0.2448,"open_interest":59.0,"volume":0.0,"delta":-0.1825,"gamma":0.0014,"vega":2.0682,"theta":-0.0508,"rho":-1.6604,"theo":21.2071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.32,"last_trade_time":"2026-02-02T12:24:48","percent_change":0.0,"prev_day_close":21.7049999237061},{"option":"SPY270617C00575000","bid":150.0,"bid_size":20.0,"ask":154.86,"ask_size":1.0,"iv":0.2405,"open_interest":3.0,"volume":0.0,"delta":0.8221,"gamma":0.0014,"vega":2.0838,"theta":-0.0332,"rho":5.3274,"theo":152.8245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.77,"last_trade_time":"2026-01-26T14:26:13","percent_change":0.0,"prev_day_close":149.644996643066},{"option":"SPY270617P00575000","bid":21.99,"bid_size":141.0,"ask":22.08,"ask_size":141.0,"iv":0.2425,"open_interest":114.0,"volume":0.0,"delta":-0.1895,"gamma":0.0015,"vega":2.116,"theta":-0.0515,"rho":-1.7132,"theo":22.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.5,"last_trade_time":"2026-02-09T11:45:14","percent_change":0.0,"prev_day_close":22.539999961853},{"option":"SPY270617C00580000","bid":146.0,"bid_size":20.0,"ask":150.91,"ask_size":1.0,"iv":0.2381,"open_interest":13.0,"volume":4.0,"delta":0.8153,"gamma":0.0014,"vega":2.1278,"theta":-0.0344,"rho":5.3204,"theo":148.8627,"change":3.36,"open":149.11,"high":149.11,"low":149.11,"tick":"down","last_trade_price":149.11,"last_trade_time":"2026-02-18T13:51:22","percent_change":2.30532,"prev_day_close":145.75},{"option":"SPY270617P00580000","bid":22.84,"bid_size":76.0,"ask":22.92,"ask_size":140.0,"iv":0.2402,"open_interest":224.0,"volume":0.0,"delta":-0.1968,"gamma":0.0015,"vega":2.164,"theta":-0.0522,"rho":-1.7702,"theo":22.8477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.25,"last_trade_time":"2026-02-09T11:51:49","percent_change":0.0,"prev_day_close":23.4000005722046},{"option":"SPY270617C00585000","bid":142.05,"bid_size":1.0,"ask":146.99,"ask_size":1.0,"iv":0.2359,"open_interest":8.0,"volume":1.0,"delta":0.8084,"gamma":0.0015,"vega":2.1701,"theta":-0.0355,"rho":5.3131,"theo":144.9258,"change":6.52,"open":148.5,"high":148.5,"low":148.5,"tick":"down","last_trade_price":148.5,"last_trade_time":"2026-02-18T11:29:18","percent_change":4.59219,"prev_day_close":141.980003356934},{"option":"SPY270617P00585000","bid":23.71,"bid_size":76.0,"ask":23.79,"ask_size":140.0,"iv":0.2379,"open_interest":56.0,"volume":0.0,"delta":-0.2041,"gamma":0.0016,"vega":2.2137,"theta":-0.0529,"rho":-1.8292,"theo":23.7082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.85,"last_trade_time":"2026-02-05T14:31:11","percent_change":0.0,"prev_day_close":24.2950000762939},{"option":"SPY270617C00590000","bid":138.15,"bid_size":1.0,"ask":143.0,"ask_size":20.0,"iv":0.2335,"open_interest":44.0,"volume":0.0,"delta":0.8012,"gamma":0.0015,"vega":2.2093,"theta":-0.0366,"rho":5.3074,"theo":141.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.56,"last_trade_time":"2026-02-13T12:50:50","percent_change":0.0,"prev_day_close":138.040000915527},{"option":"SPY270617P00590000","bid":24.61,"bid_size":75.0,"ask":24.69,"ask_size":75.0,"iv":0.2357,"open_interest":238.0,"volume":0.0,"delta":-0.2118,"gamma":0.0016,"vega":2.2596,"theta":-0.0536,"rho":-1.8905,"theo":24.5959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.5,"last_trade_time":"2026-02-13T09:40:13","percent_change":0.0,"prev_day_close":25.2200002670288},{"option":"SPY270617C00595000","bid":134.28,"bid_size":1.0,"ask":139.0,"ask_size":20.0,"iv":0.231,"open_interest":16.0,"volume":0.0,"delta":0.7938,"gamma":0.0016,"vega":2.2442,"theta":-0.0377,"rho":5.3058,"theo":137.1219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.5,"last_trade_time":"2026-02-17T14:39:34","percent_change":0.0,"prev_day_close":134.220001220703},{"option":"SPY270617P00595000","bid":25.54,"bid_size":75.0,"ask":25.63,"ask_size":139.0,"iv":0.2334,"open_interest":179.0,"volume":0.0,"delta":-0.2197,"gamma":0.0017,"vega":2.3046,"theta":-0.0542,"rho":-1.9514,"theo":25.5184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.49,"last_trade_time":"2026-01-15T13:20:06","percent_change":0.0,"prev_day_close":26.1750001907349},{"option":"SPY270617C00600000","bid":130.44,"bid_size":1.0,"ask":135.0,"ask_size":20.0,"iv":0.2285,"open_interest":144.0,"volume":6.0,"delta":0.7862,"gamma":0.0016,"vega":2.276,"theta":-0.0388,"rho":5.3105,"theo":133.25,"change":4.79,"open":134.55,"high":135.1,"low":134.55,"tick":"up","last_trade_price":135.1,"last_trade_time":"2026-02-18T10:55:48","percent_change":3.67585,"prev_day_close":130.309997558594},{"option":"SPY270617P00600000","bid":26.5,"bid_size":74.0,"ask":26.59,"ask_size":138.0,"iv":0.2311,"open_interest":735.0,"volume":5.0,"delta":-0.228,"gamma":0.0017,"vega":2.3517,"theta":-0.0549,"rho":-2.0094,"theo":26.4783,"change":-1.215,"open":25.89,"high":25.94,"low":25.89,"tick":"up","last_trade_price":25.94,"last_trade_time":"2026-02-18T11:45:59","percent_change":-4.47431,"prev_day_close":27.1549997329712},{"option":"SPY270617C00605000","bid":126.63,"bid_size":1.0,"ask":131.5,"ask_size":20.0,"iv":0.2271,"open_interest":14.0,"volume":0.0,"delta":0.7785,"gamma":0.0017,"vega":2.3578,"theta":-0.0398,"rho":5.3232,"theo":129.3932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":136.85,"last_trade_time":"2026-01-30T10:42:34","percent_change":0.0,"prev_day_close":126.564998626709},{"option":"SPY270617P00605000","bid":27.49,"bid_size":138.0,"ask":27.58,"ask_size":74.0,"iv":0.2289,"open_interest":152.0,"volume":0.0,"delta":-0.2364,"gamma":0.0018,"vega":2.397,"theta":-0.0555,"rho":-2.0703,"theo":27.4559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.6,"last_trade_time":"2026-02-13T10:42:07","percent_change":0.0,"prev_day_close":28.1750001907349},{"option":"SPY270617C00610000","bid":122.85,"bid_size":1.0,"ask":127.5,"ask_size":20.0,"iv":0.2245,"open_interest":88.0,"volume":0.0,"delta":0.7704,"gamma":0.0017,"vega":2.4074,"theta":-0.0408,"rho":5.2211,"theo":125.5973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.5,"last_trade_time":"2026-02-17T11:17:41","percent_change":0.0,"prev_day_close":122.75},{"option":"SPY270617P00610000","bid":28.51,"bid_size":136.0,"ask":28.61,"ask_size":136.0,"iv":0.2266,"open_interest":732.0,"volume":0.0,"delta":-0.2451,"gamma":0.0018,"vega":2.4429,"theta":-0.0561,"rho":-2.1324,"theo":28.4748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.3,"last_trade_time":"2026-02-17T10:33:10","percent_change":0.0,"prev_day_close":29.2300004959106},{"option":"SPY270617C00615000","bid":119.1,"bid_size":1.0,"ask":124.0,"ask_size":20.0,"iv":0.2228,"open_interest":27.0,"volume":1.0,"delta":0.7621,"gamma":0.0018,"vega":2.4508,"theta":-0.0418,"rho":5.1976,"theo":121.8366,"change":3.865,"open":123.03,"high":123.03,"low":123.03,"tick":"up","last_trade_price":123.03,"last_trade_time":"2026-02-18T12:33:59","percent_change":3.2434,"prev_day_close":119.165000915527},{"option":"SPY270617P00615000","bid":29.57,"bid_size":136.0,"ask":29.67,"ask_size":74.0,"iv":0.2244,"open_interest":1266.0,"volume":0.0,"delta":-0.2542,"gamma":0.0019,"vega":2.4881,"theta":-0.0566,"rho":-2.2032,"theo":29.5305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.4,"last_trade_time":"2026-02-17T15:27:48","percent_change":0.0,"prev_day_close":30.3150005340576},{"option":"SPY270617C00620000","bid":115.37,"bid_size":1.0,"ask":120.0,"ask_size":20.0,"iv":0.22,"open_interest":20.0,"volume":3.0,"delta":0.7535,"gamma":0.0018,"vega":2.4924,"theta":-0.0427,"rho":5.1733,"theo":118.1059,"change":2.68,"open":118.15,"high":118.15,"low":118.15,"tick":"no_change","last_trade_price":118.15,"last_trade_time":"2026-02-18T13:53:53","percent_change":2.32095,"prev_day_close":115.470001220703},{"option":"SPY270617P00620000","bid":30.67,"bid_size":73.0,"ask":30.77,"ask_size":135.0,"iv":0.2221,"open_interest":1622.0,"volume":6.0,"delta":-0.2635,"gamma":0.002,"vega":2.5349,"theta":-0.0572,"rho":-2.2637,"theo":30.6227,"change":-0.25,"open":31.17,"high":31.19,"low":31.17,"tick":"up","last_trade_price":31.19,"last_trade_time":"2026-02-18T09:30:05","percent_change":-0.795164,"prev_day_close":31.4399995803833},{"option":"SPY270617C00625000","bid":111.69,"bid_size":1.0,"ask":116.5,"ask_size":20.0,"iv":0.2182,"open_interest":9.0,"volume":0.0,"delta":0.7447,"gamma":0.0019,"vega":2.5308,"theta":-0.0436,"rho":5.151,"theo":114.4046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.52,"last_trade_time":"2026-01-14T12:12:35","percent_change":0.0,"prev_day_close":111.639999389648},{"option":"SPY270617P00625000","bid":31.79,"bid_size":134.0,"ask":31.9,"ask_size":134.0,"iv":0.2198,"open_interest":1530.0,"volume":0.0,"delta":-0.2732,"gamma":0.002,"vega":2.5779,"theta":-0.0577,"rho":-2.3292,"theo":31.7532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.33,"last_trade_time":"2026-02-12T15:09:36","percent_change":0.0,"prev_day_close":32.6000003814697},{"option":"SPY270617C00630000","bid":108.03,"bid_size":1.0,"ask":112.97,"ask_size":1.0,"iv":0.2162,"open_interest":34.0,"volume":0.0,"delta":0.7357,"gamma":0.002,"vega":2.5649,"theta":-0.0445,"rho":5.134,"theo":110.7303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.46,"last_trade_time":"2026-02-11T14:18:09","percent_change":0.0,"prev_day_close":108.069999694824},{"option":"SPY270617P00630000","bid":32.96,"bid_size":134.0,"ask":33.07,"ask_size":134.0,"iv":0.2175,"open_interest":862.0,"volume":0.0,"delta":-0.2831,"gamma":0.0021,"vega":2.6197,"theta":-0.0582,"rho":-2.3954,"theo":32.9203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.95,"last_trade_time":"2026-02-13T11:05:22","percent_change":0.0,"prev_day_close":33.7950000762939},{"option":"SPY270617C00635000","bid":104.4,"bid_size":1.0,"ask":109.0,"ask_size":20.0,"iv":0.2134,"open_interest":32.0,"volume":0.0,"delta":0.7264,"gamma":0.002,"vega":2.5939,"theta":-0.0453,"rho":5.1256,"theo":107.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.0,"last_trade_time":"2026-02-17T11:07:47","percent_change":0.0,"prev_day_close":104.365001678467},{"option":"SPY270617P00635000","bid":34.16,"bid_size":133.0,"ask":34.28,"ask_size":133.0,"iv":0.2152,"open_interest":364.0,"volume":0.0,"delta":-0.2935,"gamma":0.0022,"vega":2.6616,"theta":-0.0586,"rho":-2.462,"theo":34.1351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.67,"last_trade_time":"2026-02-09T14:50:24","percent_change":0.0,"prev_day_close":35.0349998474121},{"option":"SPY270617C00640000","bid":100.81,"bid_size":1.0,"ask":105.5,"ask_size":20.0,"iv":0.2115,"open_interest":288.0,"volume":6.0,"delta":0.7169,"gamma":0.0021,"vega":2.6703,"theta":-0.0461,"rho":5.0959,"theo":103.4485,"change":4.31,"open":104.5,"high":104.5,"low":104.26,"tick":"up","last_trade_price":104.34,"last_trade_time":"2026-02-18T13:29:47","percent_change":4.30871,"prev_day_close":100.029998779297},{"option":"SPY270617P00640000","bid":35.41,"bid_size":133.0,"ask":35.52,"ask_size":72.0,"iv":0.2129,"open_interest":421.0,"volume":2.0,"delta":-0.304,"gamma":0.0022,"vega":2.7014,"theta":-0.0591,"rho":-2.5226,"theo":35.3741,"change":-1.375,"open":35.75,"high":35.75,"low":34.94,"tick":"down","last_trade_price":34.94,"last_trade_time":"2026-02-18T10:09:31","percent_change":-3.78632,"prev_day_close":36.3150005340576},{"option":"SPY270617C00645000","bid":97.25,"bid_size":1.0,"ask":102.0,"ask_size":20.0,"iv":0.2093,"open_interest":193.0,"volume":0.0,"delta":0.7071,"gamma":0.0021,"vega":2.7101,"theta":-0.0468,"rho":4.9907,"theo":99.8941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.05,"last_trade_time":"2026-02-17T10:45:39","percent_change":0.0,"prev_day_close":97.4949989318848},{"option":"SPY270617P00645000","bid":36.69,"bid_size":133.0,"ask":36.81,"ask_size":133.0,"iv":0.2106,"open_interest":1633.0,"volume":0.0,"delta":-0.315,"gamma":0.0023,"vega":2.7404,"theta":-0.0594,"rho":-2.6006,"theo":36.6609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.08,"last_trade_time":"2026-02-11T09:42:21","percent_change":0.0,"prev_day_close":37.6300010681152},{"option":"SPY270617C00650000","bid":93.72,"bid_size":1.0,"ask":98.5,"ask_size":20.0,"iv":0.207,"open_interest":77.0,"volume":2.0,"delta":0.697,"gamma":0.0022,"vega":2.7482,"theta":-0.0475,"rho":4.9485,"theo":96.3758,"change":0.965,"open":97.5,"high":97.5,"low":95.0,"tick":"down","last_trade_price":95.0,"last_trade_time":"2026-02-18T15:05:27","percent_change":1.02621,"prev_day_close":94.0349998474121},{"option":"SPY270617P00650000","bid":38.01,"bid_size":132.0,"ask":38.14,"ask_size":132.0,"iv":0.2082,"open_interest":766.0,"volume":35.0,"delta":-0.3264,"gamma":0.0024,"vega":2.7798,"theta":-0.0598,"rho":-2.663,"theo":38.0101,"change":-0.58,"open":38.7,"high":38.71,"low":37.25,"tick":"up","last_trade_price":38.41,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.48756,"prev_day_close":38.9899997711182},{"option":"SPY270617C00655000","bid":90.23,"bid_size":1.0,"ask":95.0,"ask_size":20.0,"iv":0.2047,"open_interest":142.0,"volume":0.0,"delta":0.6866,"gamma":0.0022,"vega":2.7838,"theta":-0.0481,"rho":4.9066,"theo":92.8936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.5,"last_trade_time":"2026-02-12T15:56:08","percent_change":0.0,"prev_day_close":90.6650009155274},{"option":"SPY270617P00655000","bid":39.38,"bid_size":130.0,"ask":39.51,"ask_size":130.0,"iv":0.2059,"open_interest":172.0,"volume":0.0,"delta":-0.3382,"gamma":0.0024,"vega":2.8158,"theta":-0.0601,"rho":-2.7294,"theo":39.3952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.39,"last_trade_time":"2026-02-17T11:09:00","percent_change":0.0,"prev_day_close":40.4050006866455},{"option":"SPY270617C00660000","bid":86.78,"bid_size":1.0,"ask":91.5,"ask_size":20.0,"iv":0.2023,"open_interest":203.0,"volume":0.0,"delta":0.6759,"gamma":0.0023,"vega":2.8157,"theta":-0.0487,"rho":4.869,"theo":89.4459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.87,"last_trade_time":"2026-02-13T13:20:05","percent_change":0.0,"prev_day_close":87.2700004577637},{"option":"SPY270617P00660000","bid":40.8,"bid_size":129.0,"ask":40.93,"ask_size":129.0,"iv":0.2036,"open_interest":388.0,"volume":1.0,"delta":-0.3502,"gamma":0.0025,"vega":2.8488,"theta":-0.0604,"rho":-2.8026,"theo":40.8247,"change":-0.815,"open":41.05,"high":41.05,"low":41.05,"tick":"down","last_trade_price":41.05,"last_trade_time":"2026-02-18T15:37:40","percent_change":-1.94673,"prev_day_close":41.8649997711182},{"option":"SPY270617C00665000","bid":83.37,"bid_size":1.0,"ask":88.0,"ask_size":20.0,"iv":0.1999,"open_interest":66.0,"volume":0.0,"delta":0.665,"gamma":0.0023,"vega":2.8431,"theta":-0.0492,"rho":4.8408,"theo":86.0287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.47,"last_trade_time":"2026-02-13T14:26:06","percent_change":0.0,"prev_day_close":83.8650016784668},{"option":"SPY270617P00665000","bid":42.26,"bid_size":128.0,"ask":42.4,"ask_size":128.0,"iv":0.2013,"open_interest":1498.0,"volume":0.0,"delta":-0.3626,"gamma":0.0026,"vega":2.8797,"theta":-0.0606,"rho":-2.8572,"theo":42.2925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.15,"last_trade_time":"2026-02-17T10:31:12","percent_change":0.0,"prev_day_close":43.3700008392334},{"option":"SPY270617C00670000","bid":80.0,"bid_size":20.0,"ask":84.95,"ask_size":1.0,"iv":0.1982,"open_interest":336.0,"volume":2.0,"delta":0.6537,"gamma":0.0024,"vega":2.8819,"theta":-0.0497,"rho":4.8257,"theo":82.6357,"change":3.32,"open":83.94,"high":83.94,"low":83.94,"tick":"up","last_trade_price":83.94,"last_trade_time":"2026-02-18T11:46:00","percent_change":4.11809,"prev_day_close":80.6199989318848},{"option":"SPY270617P00670000","bid":43.78,"bid_size":127.0,"ask":43.92,"ask_size":127.0,"iv":0.1989,"open_interest":1022.0,"volume":1.0,"delta":-0.3755,"gamma":0.0027,"vega":2.9088,"theta":-0.0608,"rho":-2.9343,"theo":43.8242,"change":-0.9,"open":44.04,"high":44.04,"low":44.04,"tick":"down","last_trade_price":44.04,"last_trade_time":"2026-02-18T15:37:40","percent_change":-2.00267,"prev_day_close":44.9400005340576},{"option":"SPY270617C00675000","bid":76.68,"bid_size":1.0,"ask":81.5,"ask_size":20.0,"iv":0.1959,"open_interest":120.0,"volume":1.0,"delta":0.6422,"gamma":0.0024,"vega":2.9273,"theta":-0.0501,"rho":4.6788,"theo":79.3113,"change":2.17,"open":79.5,"high":79.5,"low":79.5,"tick":"up","last_trade_price":79.5,"last_trade_time":"2026-02-18T13:43:17","percent_change":2.80615,"prev_day_close":77.3300018310547},{"option":"SPY270617P00675000","bid":45.35,"bid_size":126.0,"ask":45.5,"ask_size":126.0,"iv":0.1965,"open_interest":1726.0,"volume":64.0,"delta":-0.389,"gamma":0.0027,"vega":2.9357,"theta":-0.0609,"rho":-2.9911,"theo":45.4187,"change":-0.425,"open":44.32,"high":46.16,"low":44.32,"tick":"no_change","last_trade_price":46.13,"last_trade_time":"2026-02-18T15:30:24","percent_change":-0.912899,"prev_day_close":46.5550003051758},{"option":"SPY270617C00680000","bid":73.39,"bid_size":1.0,"ask":78.0,"ask_size":20.0,"iv":0.1941,"open_interest":652.0,"volume":1.0,"delta":0.6304,"gamma":0.0025,"vega":2.9565,"theta":-0.0504,"rho":4.6177,"theo":76.0443,"change":0.84,"open":74.89,"high":74.89,"low":74.89,"tick":"up","last_trade_price":74.89,"last_trade_time":"2026-02-18T15:27:31","percent_change":1.13436,"prev_day_close":74.0500030517578},{"option":"SPY270617P00680000","bid":46.98,"bid_size":124.0,"ask":47.13,"ask_size":124.0,"iv":0.1942,"open_interest":943.0,"volume":9.0,"delta":-0.4028,"gamma":0.0028,"vega":2.9581,"theta":-0.061,"rho":-3.0502,"theo":47.0642,"change":-1.185,"open":47.65,"high":47.65,"low":45.9,"tick":"no_change","last_trade_price":47.05,"last_trade_time":"2026-02-18T16:04:52","percent_change":-2.45672,"prev_day_close":48.2350006103516},{"option":"SPY270617C00685000","bid":70.16,"bid_size":1.0,"ask":75.0,"ask_size":20.0,"iv":0.1915,"open_interest":155.0,"volume":0.0,"delta":0.6182,"gamma":0.0026,"vega":2.983,"theta":-0.0506,"rho":4.5568,"theo":72.8213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.3,"last_trade_time":"2026-02-13T14:42:29","percent_change":0.0,"prev_day_close":70.8800010681152},{"option":"SPY270617P00685000","bid":48.67,"bid_size":124.0,"ask":48.83,"ask_size":52.0,"iv":0.1919,"open_interest":2002.0,"volume":6.0,"delta":-0.4169,"gamma":0.0029,"vega":2.9795,"theta":-0.0611,"rho":-3.1166,"theo":48.7529,"change":-0.84,"open":49.23,"high":49.23,"low":48.13,"tick":"up","last_trade_price":49.14,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.68067,"prev_day_close":49.9799995422363},{"option":"SPY270617C00690000","bid":67.0,"bid_size":20.0,"ask":71.94,"ask_size":1.0,"iv":0.1891,"open_interest":488.0,"volume":5.0,"delta":0.6058,"gamma":0.0026,"vega":3.0061,"theta":-0.0508,"rho":4.5013,"theo":69.6407,"change":3.595,"open":70.56,"high":70.65,"low":70.56,"tick":"up","last_trade_price":70.65,"last_trade_time":"2026-02-18T13:34:04","percent_change":5.36127,"prev_day_close":67.0550003051758},{"option":"SPY270617P00690000","bid":50.42,"bid_size":123.0,"ask":50.58,"ask_size":123.0,"iv":0.1895,"open_interest":1016.0,"volume":3.0,"delta":-0.4318,"gamma":0.003,"vega":2.9941,"theta":-0.0611,"rho":-3.1617,"theo":50.5295,"change":-1.06,"open":51.22,"high":51.52,"low":50.72,"tick":"down","last_trade_price":50.72,"last_trade_time":"2026-02-18T15:37:40","percent_change":-2.04712,"prev_day_close":51.7799987792969},{"option":"SPY270617C00695000","bid":63.86,"bid_size":1.0,"ask":68.5,"ask_size":20.0,"iv":0.1875,"open_interest":241.0,"volume":3.0,"delta":0.593,"gamma":0.0027,"vega":3.0255,"theta":-0.051,"rho":4.458,"theo":66.4978,"change":2.02,"open":66.81,"high":66.81,"low":66.52,"tick":"down","last_trade_price":66.52,"last_trade_time":"2026-02-18T15:49:12","percent_change":3.13178,"prev_day_close":64.5},{"option":"SPY270617P00695000","bid":52.24,"bid_size":122.0,"ask":52.41,"ask_size":51.0,"iv":0.1872,"open_interest":256.0,"volume":3.0,"delta":-0.447,"gamma":0.0031,"vega":3.0079,"theta":-0.0611,"rho":-3.2375,"theo":52.3447,"change":-1.925,"open":51.73,"high":51.73,"low":51.73,"tick":"down","last_trade_price":51.73,"last_trade_time":"2026-02-18T13:42:44","percent_change":-3.58774,"prev_day_close":53.6550006866455},{"option":"SPY270617C00700000","bid":60.79,"bid_size":1.0,"ask":65.5,"ask_size":20.0,"iv":0.1846,"open_interest":218.0,"volume":3.0,"delta":0.5799,"gamma":0.0027,"vega":3.0526,"theta":-0.0511,"rho":4.4323,"theo":63.3849,"change":1.465,"open":65.2,"high":65.2,"low":63.0,"tick":"down","last_trade_price":63.0,"last_trade_time":"2026-02-18T16:14:26","percent_change":2.38076,"prev_day_close":61.5349998474121},{"option":"SPY270617P00700000","bid":54.13,"bid_size":122.0,"ask":54.3,"ask_size":122.0,"iv":0.1848,"open_interest":502.0,"volume":39.0,"delta":-0.4627,"gamma":0.0032,"vega":3.0152,"theta":-0.061,"rho":-3.2671,"theo":54.2326,"change":-1.16,"open":55.13,"high":55.13,"low":53.05,"tick":"up","last_trade_price":54.44,"last_trade_time":"2026-02-18T15:37:40","percent_change":-2.08633,"prev_day_close":55.6000003814697},{"option":"SPY270617C00705000","bid":57.77,"bid_size":1.0,"ask":62.5,"ask_size":20.0,"iv":0.1823,"open_interest":144.0,"volume":6.0,"delta":0.5665,"gamma":0.0028,"vega":3.0721,"theta":-0.051,"rho":4.2496,"theo":60.3697,"change":1.9,"open":60.27,"high":60.42,"low":60.17,"tick":"down","last_trade_price":60.4,"last_trade_time":"2026-02-18T15:47:35","percent_change":3.24786,"prev_day_close":58.5},{"option":"SPY270617P00705000","bid":56.09,"bid_size":121.0,"ask":56.27,"ask_size":121.0,"iv":0.1825,"open_interest":716.0,"volume":9.0,"delta":-0.479,"gamma":0.0032,"vega":3.0158,"theta":-0.0608,"rho":-3.3138,"theo":56.2056,"change":-1.24,"open":55.64,"high":56.39,"low":55.64,"tick":"up","last_trade_price":56.39,"last_trade_time":"2026-02-18T15:37:42","percent_change":-2.15166,"prev_day_close":57.6299991607666},{"option":"SPY270617C00710000","bid":57.25,"bid_size":116.0,"ask":57.36,"ask_size":116.0,"iv":0.1799,"open_interest":102.0,"volume":0.0,"delta":0.5528,"gamma":0.0028,"vega":3.0863,"theta":-0.0509,"rho":4.169,"theo":57.4117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.25,"last_trade_time":"2026-02-17T15:52:46","percent_change":0.0,"prev_day_close":55.5500011444092},{"option":"SPY270617P00710000","bid":58.13,"bid_size":121.0,"ask":58.32,"ask_size":50.0,"iv":0.1801,"open_interest":2295.0,"volume":11.0,"delta":-0.496,"gamma":0.0033,"vega":3.014,"theta":-0.0607,"rho":-3.3449,"theo":58.2532,"change":-1.275,"open":57.66,"high":58.5,"low":57.66,"tick":"down","last_trade_price":58.45,"last_trade_time":"2026-02-18T15:37:41","percent_change":-2.13478,"prev_day_close":59.7250003814697},{"option":"SPY270617C00715000","bid":54.36,"bid_size":118.0,"ask":54.47,"ask_size":118.0,"iv":0.1777,"open_interest":89.0,"volume":0.0,"delta":0.5388,"gamma":0.0029,"vega":3.0973,"theta":-0.0507,"rho":4.0916,"theo":54.5097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.72,"last_trade_time":"2026-02-17T11:14:15","percent_change":0.0,"prev_day_close":52.7100009918213},{"option":"SPY270617P00715000","bid":60.25,"bid_size":121.0,"ask":60.44,"ask_size":60.0,"iv":0.1778,"open_interest":242.0,"volume":9.0,"delta":-0.5137,"gamma":0.0034,"vega":3.0021,"theta":-0.0606,"rho":-3.3895,"theo":60.3883,"change":-1.325,"open":59.76,"high":60.58,"low":59.76,"tick":"up","last_trade_price":60.58,"last_trade_time":"2026-02-18T15:37:41","percent_change":-2.14037,"prev_day_close":61.9049987792969},{"option":"SPY270617C00720000","bid":51.53,"bid_size":120.0,"ask":51.64,"ask_size":120.0,"iv":0.1754,"open_interest":449.0,"volume":0.0,"delta":0.5245,"gamma":0.0029,"vega":3.1056,"theta":-0.0505,"rho":4.0259,"theo":51.6602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.87,"last_trade_time":"2026-02-17T15:43:02","percent_change":0.0,"prev_day_close":49.9150009155273},{"option":"SPY270617P00720000","bid":62.45,"bid_size":121.0,"ask":62.65,"ask_size":60.0,"iv":0.1755,"open_interest":457.0,"volume":3.0,"delta":-0.5318,"gamma":0.0035,"vega":2.9952,"theta":-0.0604,"rho":-3.4292,"theo":62.5893,"change":-2.14,"open":62.04,"high":62.11,"low":62.03,"tick":"down","last_trade_price":62.03,"last_trade_time":"2026-02-18T14:10:32","percent_change":-3.33489,"prev_day_close":64.1699981689453},{"option":"SPY270617C00725000","bid":48.77,"bid_size":65.0,"ask":48.88,"ask_size":120.0,"iv":0.1732,"open_interest":1053.0,"volume":7.0,"delta":0.5099,"gamma":0.003,"vega":3.1123,"theta":-0.0502,"rho":3.9803,"theo":48.8557,"change":1.945,"open":50.0,"high":50.05,"low":49.15,"tick":"down","last_trade_price":49.15,"last_trade_time":"2026-02-18T14:23:09","percent_change":4.12033,"prev_day_close":47.2049999237061},{"option":"SPY270617P00725000","bid":64.74,"bid_size":121.0,"ask":64.94,"ask_size":121.0,"iv":0.1732,"open_interest":136.0,"volume":0.0,"delta":-0.5507,"gamma":0.0036,"vega":2.962,"theta":-0.0602,"rho":-3.4351,"theo":64.9065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.15,"last_trade_time":"2026-02-13T13:19:15","percent_change":0.0,"prev_day_close":66.5250015258789},{"option":"SPY270617C00730000","bid":46.08,"bid_size":65.0,"ask":46.19,"ask_size":121.0,"iv":0.171,"open_interest":669.0,"volume":2.0,"delta":0.495,"gamma":0.003,"vega":3.1087,"theta":-0.0498,"rho":3.7952,"theo":46.1424,"change":1.155,"open":45.73,"high":45.73,"low":45.73,"tick":"no_change","last_trade_price":45.73,"last_trade_time":"2026-02-18T15:37:40","percent_change":2.59114,"prev_day_close":44.5750007629394},{"option":"SPY270617P00730000","bid":67.13,"bid_size":120.0,"ask":67.34,"ask_size":50.0,"iv":0.1708,"open_interest":115.0,"volume":23.0,"delta":-0.5704,"gamma":0.0037,"vega":2.9296,"theta":-0.0599,"rho":-3.4033,"theo":67.312,"change":-3.175,"open":65.57,"high":65.8,"low":65.57,"tick":"up","last_trade_price":65.8,"last_trade_time":"2026-02-18T13:24:02","percent_change":-4.60312,"prev_day_close":68.9749984741211},{"option":"SPY270617C00735000","bid":43.45,"bid_size":121.0,"ask":43.56,"ask_size":121.0,"iv":0.1688,"open_interest":538.0,"volume":1.0,"delta":0.4799,"gamma":0.003,"vega":3.1047,"theta":-0.0492,"rho":3.6974,"theo":43.5176,"change":2.51,"open":44.52,"high":44.52,"low":44.52,"tick":"up","last_trade_price":44.52,"last_trade_time":"2026-02-18T12:38:04","percent_change":5.97477,"prev_day_close":42.0100002288818},{"option":"SPY270617P00735000","bid":69.61,"bid_size":118.0,"ask":69.82,"ask_size":64.0,"iv":0.1684,"open_interest":259.0,"volume":3.0,"delta":-0.591,"gamma":0.0038,"vega":2.8858,"theta":-0.0599,"rho":-3.4069,"theo":69.8312,"change":-3.535,"open":68.0,"high":68.0,"low":68.0,"tick":"down","last_trade_price":68.0,"last_trade_time":"2026-02-18T13:19:05","percent_change":-4.94164,"prev_day_close":71.5349998474121},{"option":"SPY270617C00740000","bid":40.91,"bid_size":122.0,"ask":41.02,"ask_size":122.0,"iv":0.1666,"open_interest":318.0,"volume":2.0,"delta":0.4645,"gamma":0.0031,"vega":3.0974,"theta":-0.0487,"rho":3.6037,"theo":40.965,"change":1.47,"open":40.99,"high":40.99,"low":40.99,"tick":"no_change","last_trade_price":40.99,"last_trade_time":"2026-02-18T15:46:44","percent_change":3.71963,"prev_day_close":39.5200004577637},{"option":"SPY270617P00740000","bid":72.21,"bid_size":116.0,"ask":72.45,"ask_size":116.0,"iv":0.1661,"open_interest":846.0,"volume":4.0,"delta":-0.6122,"gamma":0.0039,"vega":2.8449,"theta":-0.0598,"rho":-3.4131,"theo":72.453,"change":-1.475,"open":70.55,"high":72.92,"low":70.55,"tick":"up","last_trade_price":72.92,"last_trade_time":"2026-02-18T14:50:48","percent_change":-1.98266,"prev_day_close":74.3950004577637},{"option":"SPY270617C00745000","bid":38.44,"bid_size":123.0,"ask":38.54,"ask_size":66.0,"iv":0.1645,"open_interest":204.0,"volume":2.0,"delta":0.4489,"gamma":0.0031,"vega":3.089,"theta":-0.048,"rho":3.5252,"theo":38.4813,"change":1.515,"open":38.6,"high":38.62,"low":38.6,"tick":"up","last_trade_price":38.62,"last_trade_time":"2026-02-18T15:47:35","percent_change":4.08301,"prev_day_close":37.1049995422363},{"option":"SPY270617P00745000","bid":72.57,"bid_size":1.0,"ask":77.5,"ask_size":20.0,"iv":0.1639,"open_interest":306.0,"volume":3.0,"delta":-0.6339,"gamma":0.004,"vega":2.783,"theta":-0.0596,"rho":-3.3681,"theo":75.1934,"change":-4.19,"open":73.04,"high":73.04,"low":73.04,"tick":"up","last_trade_price":73.04,"last_trade_time":"2026-02-18T13:19:14","percent_change":-5.42535,"prev_day_close":77.2299995422363},{"option":"SPY270617C00750000","bid":36.06,"bid_size":124.0,"ask":36.16,"ask_size":124.0,"iv":0.1625,"open_interest":245.0,"volume":2.0,"delta":0.433,"gamma":0.0031,"vega":3.0824,"theta":-0.0473,"rho":3.4724,"theo":36.0566,"change":1.275,"open":36.04,"high":36.06,"low":36.04,"tick":"up","last_trade_price":36.06,"last_trade_time":"2026-02-18T15:46:18","percent_change":3.66537,"prev_day_close":34.7849998474121},{"option":"SPY270617P00750000","bid":75.5,"bid_size":20.0,"ask":80.38,"ask_size":1.0,"iv":0.1618,"open_interest":44.0,"volume":0.0,"delta":-0.6566,"gamma":0.0042,"vega":2.6934,"theta":-0.0594,"rho":-3.2256,"theo":78.0778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.72,"last_trade_time":"2026-02-11T09:49:05","percent_change":0.0,"prev_day_close":79.9099998474121},{"option":"SPY270617C00755000","bid":33.76,"bid_size":127.0,"ask":33.86,"ask_size":127.0,"iv":0.1604,"open_interest":343.0,"volume":2.0,"delta":0.4171,"gamma":0.0031,"vega":3.0407,"theta":-0.0465,"rho":3.2613,"theo":33.7692,"change":1.415,"open":33.97,"high":33.97,"low":33.95,"tick":"down","last_trade_price":33.95,"last_trade_time":"2026-02-18T15:49:12","percent_change":4.34916,"prev_day_close":32.5349998474121},{"option":"SPY270617P00755000","bid":78.38,"bid_size":1.0,"ask":83.0,"ask_size":20.0,"iv":0.1586,"open_interest":13.0,"volume":0.0,"delta":-0.6805,"gamma":0.0043,"vega":2.5955,"theta":-0.0594,"rho":-3.2056,"theo":81.1027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.26,"last_trade_time":"2026-02-12T10:14:40","percent_change":0.0,"prev_day_close":82.7900009155274},{"option":"SPY270617C00760000","bid":31.55,"bid_size":70.0,"ask":31.64,"ask_size":129.0,"iv":0.1583,"open_interest":354.0,"volume":5.0,"delta":0.401,"gamma":0.0031,"vega":3.014,"theta":-0.0456,"rho":3.1514,"theo":31.5554,"change":0.855,"open":31.25,"high":31.25,"low":31.25,"tick":"up","last_trade_price":31.25,"last_trade_time":"2026-02-18T14:44:22","percent_change":2.81296,"prev_day_close":30.3950004577637},{"option":"SPY270617P00760000","bid":81.5,"bid_size":20.0,"ask":86.46,"ask_size":1.0,"iv":0.1571,"open_interest":23.0,"volume":0.0,"delta":-0.7046,"gamma":0.0044,"vega":2.5159,"theta":-0.0591,"rho":-3.1288,"theo":84.2476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.21,"last_trade_time":"2026-02-02T11:34:57","percent_change":0.0,"prev_day_close":86.0750007629394},{"option":"SPY270617C00765000","bid":29.43,"bid_size":132.0,"ask":29.52,"ask_size":142.0,"iv":0.1563,"open_interest":541.0,"volume":0.0,"delta":0.3849,"gamma":0.0031,"vega":2.9857,"theta":-0.0447,"rho":3.0528,"theo":29.4368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.31,"last_trade_time":"2026-02-13T16:00:39","percent_change":0.0,"prev_day_close":28.3249998092651},{"option":"SPY270617P00765000","bid":84.76,"bid_size":1.0,"ask":89.5,"ask_size":20.0,"iv":0.1544,"open_interest":13.0,"volume":0.0,"delta":-0.7289,"gamma":0.0044,"vega":2.4079,"theta":-0.0585,"rho":-2.9419,"theo":87.5355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.38,"last_trade_time":"2026-01-13T15:35:18","percent_change":0.0,"prev_day_close":89.25},{"option":"SPY270617C00770000","bid":27.39,"bid_size":134.0,"ask":27.48,"ask_size":72.0,"iv":0.1545,"open_interest":233.0,"volume":0.0,"delta":0.3687,"gamma":0.0031,"vega":2.9606,"theta":-0.0437,"rho":2.9786,"theo":27.3947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.19,"last_trade_time":"2026-02-11T09:49:09","percent_change":0.0,"prev_day_close":26.3599996566772},{"option":"SPY270617P00770000","bid":88.18,"bid_size":1.0,"ask":93.0,"ask_size":20.0,"iv":0.1523,"open_interest":20.0,"volume":0.0,"delta":-0.754,"gamma":0.0044,"vega":2.2342,"theta":-0.0571,"rho":-2.7327,"theo":91.0174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.18,"last_trade_time":"2026-01-14T12:24:07","percent_change":0.0,"prev_day_close":92.75},{"option":"SPY270617C00775000","bid":25.46,"bid_size":138.0,"ask":25.55,"ask_size":148.0,"iv":0.1527,"open_interest":421.0,"volume":0.0,"delta":0.3526,"gamma":0.0031,"vega":2.9031,"theta":-0.0427,"rho":2.7926,"theo":25.4521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.69,"last_trade_time":"2026-02-13T09:43:27","percent_change":0.0,"prev_day_close":24.4800004959106},{"option":"SPY270617P00775000","bid":91.76,"bid_size":1.0,"ask":96.5,"ask_size":20.0,"iv":0.1499,"open_interest":26.0,"volume":0.0,"delta":-0.7796,"gamma":0.0044,"vega":2.0841,"theta":-0.0555,"rho":-2.6855,"theo":94.6431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":87.86,"last_trade_time":"2026-01-13T14:57:46","percent_change":0.0,"prev_day_close":96.5849990844726},{"option":"SPY270617C00780000","bid":23.61,"bid_size":142.0,"ask":23.7,"ask_size":142.0,"iv":0.1508,"open_interest":504.0,"volume":1.0,"delta":0.3366,"gamma":0.0031,"vega":2.8509,"theta":-0.0415,"rho":2.6771,"theo":23.6306,"change":1.49,"open":24.19,"high":24.19,"low":24.19,"tick":"up","last_trade_price":24.19,"last_trade_time":"2026-02-18T10:35:06","percent_change":6.56388,"prev_day_close":22.6999998092651},{"option":"SPY270617P00780000","bid":95.51,"bid_size":1.0,"ask":100.47,"ask_size":1.0,"iv":0.1486,"open_interest":10.0,"volume":0.0,"delta":-0.8046,"gamma":0.0044,"vega":1.9651,"theta":-0.0533,"rho":-2.5683,"theo":98.3954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.04,"last_trade_time":"2026-02-03T11:39:24","percent_change":0.0,"prev_day_close":100.25},{"option":"SPY270617C00785000","bid":21.87,"bid_size":146.0,"ask":21.96,"ask_size":156.0,"iv":0.1491,"open_interest":210.0,"volume":5.0,"delta":0.3208,"gamma":0.0031,"vega":2.8031,"theta":-0.0404,"rho":2.571,"theo":21.9077,"change":0.6,"open":22.73,"high":22.73,"low":21.62,"tick":"no_change","last_trade_price":21.62,"last_trade_time":"2026-02-18T15:37:13","percent_change":2.85443,"prev_day_close":21.0199995040894},{"option":"SPY270617P00785000","bid":99.44,"bid_size":1.0,"ask":104.0,"ask_size":20.0,"iv":0.1452,"open_interest":3.0,"volume":0.0,"delta":-0.8288,"gamma":0.0043,"vega":1.7913,"theta":-0.05,"rho":-2.2095,"theo":102.3126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":105.1,"last_trade_time":"2026-01-02T11:55:20","percent_change":0.0,"prev_day_close":103.75},{"option":"SPY270617C00790000","bid":20.21,"bid_size":161.0,"ask":20.3,"ask_size":161.0,"iv":0.1475,"open_interest":306.0,"volume":0.0,"delta":0.305,"gamma":0.0031,"vega":2.7591,"theta":-0.0392,"rho":2.4874,"theo":20.2504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.54,"last_trade_time":"2026-02-17T11:14:14","percent_change":0.0,"prev_day_close":19.4199991226196},{"option":"SPY270617P00790000","bid":103.52,"bid_size":5.0,"ask":108.47,"ask_size":1.0,"iv":0.1444,"open_interest":2.0,"volume":1.0,"delta":-0.8525,"gamma":0.0041,"vega":1.5545,"theta":-0.0453,"rho":-2.0419,"theo":106.4233,"change":-6.575,"open":102.0,"high":102.0,"low":102.0,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-18T10:05:47","percent_change":-6.05572,"prev_day_close":108.575000762939},{"option":"SPY270617C00795000","bid":18.66,"bid_size":163.0,"ask":18.74,"ask_size":163.0,"iv":0.146,"open_interest":302.0,"volume":1.0,"delta":0.2895,"gamma":0.003,"vega":2.7023,"theta":-0.038,"rho":2.3181,"theo":18.6928,"change":1.23,"open":19.15,"high":19.15,"low":19.15,"tick":"up","last_trade_price":19.15,"last_trade_time":"2026-02-18T10:35:06","percent_change":6.86384,"prev_day_close":17.9200000762939},{"option":"SPY270617P00795000","bid":107.78,"bid_size":1.0,"ask":112.5,"ask_size":20.0,"iv":0.1419,"open_interest":0.0,"volume":0.0,"delta":-0.8775,"gamma":0.0041,"vega":1.3922,"theta":-0.0402,"rho":-1.8969,"theo":110.6358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":101.92,"last_trade_time":"2026-02-02T10:56:22","percent_change":0.0,"prev_day_close":112.985000610352},{"option":"SPY270617C00800000","bid":17.19,"bid_size":166.0,"ask":17.27,"ask_size":166.0,"iv":0.1444,"open_interest":735.0,"volume":31.0,"delta":0.2744,"gamma":0.003,"vega":2.6143,"theta":-0.0367,"rho":2.2046,"theo":17.2475,"change":0.58,"open":17.43,"high":17.88,"low":17.09,"tick":"down","last_trade_price":17.09,"last_trade_time":"2026-02-18T15:42:37","percent_change":3.51303,"prev_day_close":16.5099992752075},{"option":"SPY270617P00800000","bid":112.17,"bid_size":1.0,"ask":117.0,"ask_size":20.0,"iv":0.1407,"open_interest":33.0,"volume":0.0,"delta":-0.9047,"gamma":0.0044,"vega":1.2595,"theta":-0.0344,"rho":-1.692,"theo":114.9625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.7,"last_trade_time":"2026-01-29T10:57:51","percent_change":0.0,"prev_day_close":117.474998474121},{"option":"SPY270617C00805000","bid":15.83,"bid_size":158.0,"ask":15.9,"ask_size":168.0,"iv":0.143,"open_interest":476.0,"volume":0.0,"delta":0.2595,"gamma":0.0029,"vega":2.5497,"theta":-0.0354,"rho":2.1,"theo":15.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.56,"last_trade_time":"2026-02-17T13:40:59","percent_change":0.0,"prev_day_close":15.1949996948242},{"option":"SPY270617P00805000","bid":116.75,"bid_size":1.0,"ask":121.5,"ask_size":20.0,"iv":0.1379,"open_interest":0.0,"volume":0.0,"delta":-0.9286,"gamma":0.0046,"vega":1.0514,"theta":-0.0278,"rho":-1.2324,"theo":119.4518,"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":122.049999237061},{"option":"SPY270617C00810000","bid":14.54,"bid_size":170.0,"ask":14.61,"ask_size":170.0,"iv":0.1417,"open_interest":467.0,"volume":0.0,"delta":0.245,"gamma":0.0028,"vega":2.4909,"theta":-0.0341,"rho":2.0182,"theo":14.5965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.15,"last_trade_time":"2026-02-17T15:05:59","percent_change":0.0,"prev_day_close":13.9549999237061},{"option":"SPY270617P00810000","bid":121.54,"bid_size":1.0,"ask":126.48,"ask_size":1.0,"iv":0.1395,"open_interest":0.0,"volume":0.0,"delta":-0.9494,"gamma":0.0043,"vega":0.7621,"theta":-0.03,"rho":-0.8688,"theo":124.1255,"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":127.005001068115},{"option":"SPY270617C00815000","bid":13.35,"bid_size":163.0,"ask":13.42,"ask_size":173.0,"iv":0.1405,"open_interest":1168.0,"volume":1.0,"delta":0.2307,"gamma":0.0028,"vega":2.4254,"theta":-0.0327,"rho":1.8638,"theo":13.3884,"change":0.55,"open":13.36,"high":13.36,"low":13.36,"tick":"up","last_trade_price":13.36,"last_trade_time":"2026-02-18T14:41:49","percent_change":4.29352,"prev_day_close":12.8100004196167},{"option":"SPY270617P00815000","bid":126.54,"bid_size":1.0,"ask":131.48,"ask_size":1.0,"iv":0.1433,"open_interest":0.0,"volume":0.0,"delta":-0.9677,"gamma":0.0033,"vega":0.457,"theta":-0.0465,"rho":0.0,"theo":128.97,"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":132.004997253418},{"option":"SPY270617C00820000","bid":12.23,"bid_size":166.0,"ask":12.3,"ask_size":176.0,"iv":0.1393,"open_interest":326.0,"volume":119.0,"delta":0.2171,"gamma":0.0027,"vega":2.3204,"theta":-0.0314,"rho":1.7593,"theo":12.2847,"change":0.14,"open":11.88,"high":11.88,"low":11.88,"tick":"no_change","last_trade_price":11.88,"last_trade_time":"2026-02-18T15:23:19","percent_change":1.19251,"prev_day_close":11.7399997711182},{"option":"SPY270617P00820000","bid":131.54,"bid_size":1.0,"ask":136.48,"ask_size":1.0,"iv":0.147,"open_interest":0.0,"volume":0.0,"delta":-0.983,"gamma":0.0017,"vega":0.1582,"theta":-0.074,"rho":0.0,"theo":133.97,"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":137.004997253418},{"option":"SPY270617C00825000","bid":11.2,"bid_size":169.0,"ask":11.26,"ask_size":92.0,"iv":0.1381,"open_interest":651.0,"volume":0.0,"delta":0.204,"gamma":0.0026,"vega":2.2457,"theta":-0.03,"rho":1.6645,"theo":11.255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.02,"last_trade_time":"2026-02-17T09:59:19","percent_change":0.0,"prev_day_close":10.75},{"option":"SPY270617P00825000","bid":136.54,"bid_size":1.0,"ask":141.48,"ask_size":1.0,"iv":0.1507,"open_interest":0.0,"volume":0.0,"delta":-0.9931,"gamma":0.0007,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":138.97,"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":142.004997253418},{"option":"SPY270617C00830000","bid":10.24,"bid_size":93.0,"ask":10.3,"ask_size":181.0,"iv":0.1371,"open_interest":523.0,"volume":6.0,"delta":0.1912,"gamma":0.0026,"vega":2.178,"theta":-0.0287,"rho":1.5912,"theo":10.2907,"change":0.67,"open":9.96,"high":10.5,"low":9.96,"tick":"no_change","last_trade_price":10.5,"last_trade_time":"2026-02-18T10:09:33","percent_change":6.81587,"prev_day_close":9.82999992370606},{"option":"SPY270617P00830000","bid":141.54,"bid_size":1.0,"ask":146.48,"ask_size":1.0,"iv":0.1544,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":143.97,"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":147.004997253418},{"option":"SPY270617C00835000","bid":9.36,"bid_size":94.0,"ask":9.42,"ask_size":185.0,"iv":0.1362,"open_interest":25.0,"volume":2.0,"delta":0.1789,"gamma":0.0025,"vega":2.1058,"theta":-0.0274,"rho":1.4552,"theo":9.3934,"change":0.785,"open":9.77,"high":9.77,"low":9.77,"tick":"up","last_trade_price":9.77,"last_trade_time":"2026-02-18T11:24:40","percent_change":8.73678,"prev_day_close":8.9850001335144},{"option":"SPY270617P00835000","bid":146.54,"bid_size":1.0,"ask":151.48,"ask_size":1.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":148.97,"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":152.004997253418},{"option":"SPY270617C00840000","bid":8.54,"bid_size":177.0,"ask":8.6,"ask_size":187.0,"iv":0.1352,"open_interest":176.0,"volume":0.0,"delta":0.1673,"gamma":0.0024,"vega":2.0004,"theta":-0.0261,"rho":1.3643,"theo":8.5818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.76,"last_trade_time":"2026-02-17T09:54:58","percent_change":0.0,"prev_day_close":8.20499992370606},{"option":"SPY270617P00840000","bid":151.54,"bid_size":1.0,"ask":156.48,"ask_size":1.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":153.97,"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":156.974998474121},{"option":"SPY270617C00845000","bid":7.79,"bid_size":181.0,"ask":7.85,"ask_size":191.0,"iv":0.1344,"open_interest":4.0,"volume":0.0,"delta":0.1562,"gamma":0.0023,"vega":1.9179,"theta":-0.0248,"rho":1.2833,"theo":7.8326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.89,"last_trade_time":"2026-02-10T12:59:46","percent_change":0.0,"prev_day_close":7.48499989509582},{"option":"SPY270617P00845000","bid":156.54,"bid_size":1.0,"ask":161.48,"ask_size":1.0,"iv":0.1651,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":158.97,"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":162.004997253418},{"option":"SPY270617C00850000","bid":7.1,"bid_size":188.0,"ask":7.16,"ask_size":198.0,"iv":0.1336,"open_interest":1082.0,"volume":4.0,"delta":0.1456,"gamma":0.0022,"vega":1.8474,"theta":-0.0235,"rho":1.2213,"theo":7.1359,"change":0.325,"open":7.41,"high":7.41,"low":7.16,"tick":"down","last_trade_price":7.16,"last_trade_time":"2026-02-18T15:50:11","percent_change":4.75494,"prev_day_close":6.83500003814697},{"option":"SPY270617P00850000","bid":161.54,"bid_size":1.0,"ask":166.47,"ask_size":1.0,"iv":0.1685,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":163.97,"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":167.004997253418},{"option":"SPY270617C00855000","bid":6.48,"bid_size":105.0,"ask":6.53,"ask_size":205.0,"iv":0.133,"open_interest":25.0,"volume":1.0,"delta":0.1355,"gamma":0.0021,"vega":1.7748,"theta":-0.0223,"rho":1.1076,"theo":6.4946,"change":0.3,"open":6.53,"high":6.53,"low":6.53,"tick":"down","last_trade_price":6.53,"last_trade_time":"2026-02-18T14:41:49","percent_change":4.81541,"prev_day_close":6.23000001907349},{"option":"SPY270617P00855000","bid":166.54,"bid_size":1.0,"ask":171.47,"ask_size":1.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":168.97,"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":172.004997253418},{"option":"SPY270617C00860000","bid":5.9,"bid_size":202.0,"ask":5.95,"ask_size":212.0,"iv":0.1323,"open_interest":123.0,"volume":0.0,"delta":0.1261,"gamma":0.002,"vega":1.6818,"theta":-0.0211,"rho":1.0336,"theo":5.9237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-02-06T10:43:18","percent_change":0.0,"prev_day_close":5.6800000667572},{"option":"SPY270617P00860000","bid":171.54,"bid_size":1.0,"ask":176.47,"ask_size":1.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":173.97,"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":177.004997253418},{"option":"SPY270617C00865000","bid":5.38,"bid_size":208.0,"ask":5.43,"ask_size":218.0,"iv":0.1317,"open_interest":445.0,"volume":263.0,"delta":0.1173,"gamma":0.0019,"vega":1.5953,"theta":-0.02,"rho":0.9677,"theo":5.3988,"change":0.08,"open":5.62,"high":5.62,"low":5.25,"tick":"up","last_trade_price":5.26,"last_trade_time":"2026-02-18T15:23:41","percent_change":1.5444,"prev_day_close":5.1800000667572},{"option":"SPY270617P00865000","bid":176.54,"bid_size":1.0,"ask":181.47,"ask_size":1.0,"iv":0.1788,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":178.97,"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":182.004997253418},{"option":"SPY270617C00870000","bid":4.9,"bid_size":118.0,"ask":4.95,"ask_size":226.0,"iv":0.1312,"open_interest":43.0,"volume":9.0,"delta":0.1089,"gamma":0.0018,"vega":1.5274,"theta":-0.0189,"rho":0.9168,"theo":4.9151,"change":0.07,"open":4.85,"high":5.15,"low":4.79,"tick":"no_change","last_trade_price":4.79,"last_trade_time":"2026-02-18T15:23:24","percent_change":1.48305,"prev_day_close":4.72000002861023},{"option":"SPY270617P00870000","bid":181.54,"bid_size":1.0,"ask":186.47,"ask_size":1.0,"iv":0.1822,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":183.97,"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":187.004997253418},{"option":"SPY270617C00875000","bid":4.46,"bid_size":233.0,"ask":4.51,"ask_size":233.0,"iv":0.1308,"open_interest":166.0,"volume":8.0,"delta":0.101,"gamma":0.0017,"vega":1.4623,"theta":-0.0178,"rho":0.8291,"theo":4.4733,"change":0.04,"open":4.35,"high":4.35,"low":4.35,"tick":"up","last_trade_price":4.35,"last_trade_time":"2026-02-18T09:32:32","percent_change":0.92807,"prev_day_close":4.31000018119812},{"option":"SPY270617P00875000","bid":186.54,"bid_size":1.0,"ask":191.47,"ask_size":1.0,"iv":0.1855,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":188.97,"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":192.004997253418},{"option":"SPY270617C00880000","bid":4.07,"bid_size":125.0,"ask":4.11,"ask_size":239.0,"iv":0.1304,"open_interest":612.0,"volume":10.0,"delta":0.0938,"gamma":0.0016,"vega":1.384,"theta":-0.0168,"rho":0.7712,"theo":4.081,"change":0.3,"open":4.24,"high":4.24,"low":4.23,"tick":"down","last_trade_price":4.23,"last_trade_time":"2026-02-18T11:53:36","percent_change":7.63359,"prev_day_close":3.9300000667572},{"option":"SPY270617P00880000","bid":191.54,"bid_size":1.0,"ask":196.47,"ask_size":1.0,"iv":0.1888,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":193.97,"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":197.004997253418},{"option":"SPY270617C00885000","bid":3.71,"bid_size":245.0,"ask":3.75,"ask_size":128.0,"iv":0.1301,"open_interest":989.0,"volume":9.0,"delta":0.0871,"gamma":0.0016,"vega":1.3015,"theta":-0.0159,"rho":0.7195,"theo":3.7252,"change":0.345,"open":3.93,"high":3.93,"low":3.93,"tick":"up","last_trade_price":3.93,"last_trade_time":"2026-02-18T11:06:43","percent_change":9.62343,"prev_day_close":3.58499991893768},{"option":"SPY270617P00885000","bid":196.54,"bid_size":1.0,"ask":201.47,"ask_size":1.0,"iv":0.1921,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":198.97,"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":202.004997253418},{"option":"SPY270617C00890000","bid":3.38,"bid_size":402.0,"ask":3.43,"ask_size":402.0,"iv":0.1298,"open_interest":1749.0,"volume":15.0,"delta":0.0808,"gamma":0.0015,"vega":1.24,"theta":-0.015,"rho":0.6778,"theo":3.3996,"change":0.315,"open":3.32,"high":3.59,"low":3.32,"tick":"up","last_trade_price":3.59,"last_trade_time":"2026-02-18T11:06:13","percent_change":9.61832,"prev_day_close":3.27499997615814},{"option":"SPY270617P00890000","bid":201.54,"bid_size":1.0,"ask":206.47,"ask_size":1.0,"iv":0.1954,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":203.97,"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":207.004997253418},{"option":"SPY270617C00895000","bid":3.09,"bid_size":410.0,"ask":3.13,"ask_size":410.0,"iv":0.1297,"open_interest":1750.0,"volume":0.0,"delta":0.0749,"gamma":0.0014,"vega":1.1866,"theta":-0.0141,"rho":0.6403,"theo":3.0993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-17T14:42:08","percent_change":0.0,"prev_day_close":2.99500000476837},{"option":"SPY270617P00895000","bid":206.54,"bid_size":1.0,"ask":211.47,"ask_size":1.0,"iv":0.1986,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":208.97,"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":212.004997253418},{"option":"SPY270617C00900000","bid":2.82,"bid_size":420.0,"ask":2.86,"ask_size":420.0,"iv":0.1295,"open_interest":2488.0,"volume":29.0,"delta":0.0696,"gamma":0.0013,"vega":1.1234,"theta":-0.0133,"rho":0.5726,"theo":2.8371,"change":0.205,"open":2.83,"high":3.01,"low":2.83,"tick":"down","last_trade_price":2.94,"last_trade_time":"2026-02-18T13:35:56","percent_change":7.49543,"prev_day_close":2.73500001430511},{"option":"SPY270617P00900000","bid":211.54,"bid_size":1.0,"ask":216.47,"ask_size":1.0,"iv":0.2018,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":213.97,"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":217.004997253418},{"option":"SPY270617C00905000","bid":2.58,"bid_size":428.0,"ask":2.62,"ask_size":428.0,"iv":0.1294,"open_interest":1416.0,"volume":1.0,"delta":0.0646,"gamma":0.0012,"vega":1.0606,"theta":-0.0126,"rho":0.5331,"theo":2.5992,"change":0.195,"open":2.7,"high":2.7,"low":2.7,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-18T11:54:34","percent_change":7.78443,"prev_day_close":2.50499999523163},{"option":"SPY270617P00905000","bid":216.54,"bid_size":1.0,"ask":221.48,"ask_size":1.0,"iv":0.2051,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":218.97,"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":222.004997253418},{"option":"SPY270617C00910000","bid":2.36,"bid_size":436.0,"ask":2.4,"ask_size":436.0,"iv":0.1293,"open_interest":1322.0,"volume":0.0,"delta":0.06,"gamma":0.0012,"vega":0.9976,"theta":-0.0119,"rho":0.499,"theo":2.3828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.17,"last_trade_time":"2026-02-17T10:33:22","percent_change":0.0,"prev_day_close":2.29499995708466},{"option":"SPY270617P00910000","bid":221.54,"bid_size":1.0,"ask":226.48,"ask_size":1.0,"iv":0.2083,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":223.97,"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":227.004997253418},{"option":"SPY270617C00915000","bid":2.16,"bid_size":444.0,"ask":2.2,"ask_size":444.0,"iv":0.1293,"open_interest":230.0,"volume":0.0,"delta":0.0557,"gamma":0.0011,"vega":0.95,"theta":-0.0112,"rho":0.4727,"theo":2.1839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.74,"last_trade_time":"2026-02-03T12:24:50","percent_change":0.0,"prev_day_close":2.09999990463257},{"option":"SPY270617P00915000","bid":226.54,"bid_size":1.0,"ask":231.48,"ask_size":1.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":228.97,"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":232.004997253418},{"option":"SPY270617C00920000","bid":1.98,"bid_size":452.0,"ask":2.02,"ask_size":452.0,"iv":0.1294,"open_interest":189.0,"volume":0.0,"delta":0.0517,"gamma":0.001,"vega":0.9048,"theta":-0.0105,"rho":0.4259,"theo":2.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.96,"last_trade_time":"2026-02-17T09:32:25","percent_change":0.0,"prev_day_close":1.93000000715256},{"option":"SPY270617P00920000","bid":231.54,"bid_size":1.0,"ask":236.48,"ask_size":1.0,"iv":0.2145,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":233.97,"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":237.004997253418},{"option":"SPY270617C00925000","bid":1.82,"bid_size":468.0,"ask":1.86,"ask_size":468.0,"iv":0.1295,"open_interest":151.0,"volume":0.0,"delta":0.0481,"gamma":0.001,"vega":0.8565,"theta":-0.01,"rho":0.3968,"theo":1.8421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.88,"last_trade_time":"2026-02-13T11:23:41","percent_change":0.0,"prev_day_close":1.77499997615814},{"option":"SPY270617P00925000","bid":236.54,"bid_size":1.0,"ask":241.47,"ask_size":1.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":238.97,"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":242.004997253418},{"option":"SPY270617C00930000","bid":1.68,"bid_size":156.0,"ask":1.71,"ask_size":482.0,"iv":0.1296,"open_interest":1005.0,"volume":0.0,"delta":0.0448,"gamma":0.0009,"vega":0.81,"theta":-0.0094,"rho":0.3704,"theo":1.6984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.36,"last_trade_time":"2026-01-16T12:17:49","percent_change":0.0,"prev_day_close":1.63499999046326},{"option":"SPY270617P00930000","bid":241.54,"bid_size":1.0,"ask":246.47,"ask_size":1.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":243.97,"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":247.004997253418},{"option":"SPY270617C00935000","bid":1.54,"bid_size":496.0,"ask":1.58,"ask_size":496.0,"iv":0.1297,"open_interest":295.0,"volume":0.0,"delta":0.0418,"gamma":0.0009,"vega":0.7633,"theta":-0.0089,"rho":0.3474,"theo":1.566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.43,"last_trade_time":"2026-01-28T10:50:43","percent_change":0.0,"prev_day_close":1.50999999046326},{"option":"SPY270617P00935000","bid":246.54,"bid_size":1.0,"ask":251.47,"ask_size":1.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":248.97,"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":252.004997253418},{"option":"SPY270617C00940000","bid":1.42,"bid_size":510.0,"ask":1.45,"ask_size":165.0,"iv":0.1299,"open_interest":177.0,"volume":0.0,"delta":0.0389,"gamma":0.0008,"vega":0.7234,"theta":-0.0084,"rho":0.3287,"theo":1.4427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.52,"last_trade_time":"2026-02-13T13:22:45","percent_change":0.0,"prev_day_close":1.38999998569489},{"option":"SPY270617P00940000","bid":251.54,"bid_size":1.0,"ask":256.47,"ask_size":1.0,"iv":0.2266,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":253.97,"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":257.004997253418},{"option":"SPY270617C00945000","bid":1.31,"bid_size":522.0,"ask":1.34,"ask_size":169.0,"iv":0.1301,"open_interest":77.0,"volume":0.0,"delta":0.0362,"gamma":0.0008,"vega":0.6905,"theta":-0.0079,"rho":0.3058,"theo":1.331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.38,"last_trade_time":"2026-02-13T14:14:12","percent_change":0.0,"prev_day_close":1.2849999666214},{"option":"SPY270617P00945000","bid":256.54,"bid_size":1.0,"ask":261.47,"ask_size":1.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":258.97,"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":262.005004882812},{"option":"SPY270617C00950000","bid":1.22,"bid_size":173.0,"ask":1.25,"ask_size":534.0,"iv":0.1305,"open_interest":190.0,"volume":0.0,"delta":0.0338,"gamma":0.0007,"vega":0.6544,"theta":-0.0075,"rho":0.2786,"theo":1.232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.32,"last_trade_time":"2026-02-13T12:58:36","percent_change":0.0,"prev_day_close":1.18999999761581},{"option":"SPY270617P00950000","bid":261.54,"bid_size":1.0,"ask":266.47,"ask_size":1.0,"iv":0.2326,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":263.97,"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":267.005004882812},{"option":"SPY270617C00955000","bid":1.12,"bid_size":544.0,"ask":1.15,"ask_size":544.0,"iv":0.1306,"open_interest":415.0,"volume":0.0,"delta":0.0316,"gamma":0.0007,"vega":0.6196,"theta":-0.0071,"rho":0.2603,"theo":1.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-01-15T13:04:02","percent_change":0.0,"prev_day_close":1.10500001907349},{"option":"SPY270617P00955000","bid":266.54,"bid_size":1.0,"ask":271.47,"ask_size":1.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":268.97,"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":272.005004882812},{"option":"SPY270617C00960000","bid":1.04,"bid_size":554.0,"ask":1.07,"ask_size":554.0,"iv":0.131,"open_interest":298.0,"volume":0.0,"delta":0.0295,"gamma":0.0006,"vega":0.5864,"theta":-0.0067,"rho":0.244,"theo":1.0576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.31,"last_trade_time":"2026-02-04T12:19:54","percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"SPY270617P00960000","bid":271.54,"bid_size":1.0,"ask":276.48,"ask_size":1.0,"iv":0.2386,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":273.97,"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":277.005004882812},{"option":"SPY270617C00965000","bid":0.97,"bid_size":564.0,"ask":0.99,"ask_size":183.0,"iv":0.1313,"open_interest":5.0,"volume":0.0,"delta":0.0276,"gamma":0.0006,"vega":0.5538,"theta":-0.0064,"rho":0.2299,"theo":0.981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.25,"last_trade_time":"2026-02-03T15:58:21","percent_change":0.0,"prev_day_close":0.944999992847443},{"option":"SPY270617P00965000","bid":276.54,"bid_size":1.0,"ask":281.48,"ask_size":1.0,"iv":0.2416,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":278.97,"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":282.005004882812},{"option":"SPY270617C00970000","bid":0.9,"bid_size":572.0,"ask":0.92,"ask_size":572.0,"iv":0.1317,"open_interest":704.0,"volume":0.0,"delta":0.0257,"gamma":0.0006,"vega":0.5257,"theta":-0.006,"rho":0.2187,"theo":0.9094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.89,"last_trade_time":"2026-02-17T14:34:24","percent_change":0.0,"prev_day_close":0.879999995231628},{"option":"SPY270617P00970000","bid":281.54,"bid_size":1.0,"ask":286.48,"ask_size":1.0,"iv":0.2445,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":283.97,"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":287.005004882812},{"option":"SPY270617C00975000","bid":0.84,"bid_size":582.0,"ask":0.86,"ask_size":582.0,"iv":0.1321,"open_interest":191.0,"volume":0.0,"delta":0.024,"gamma":0.0006,"vega":0.5013,"theta":-0.0057,"rho":0.1981,"theo":0.8439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-01-12T09:30:03","percent_change":0.0,"prev_day_close":0.819999992847443},{"option":"SPY270617P00975000","bid":286.54,"bid_size":1.0,"ask":291.48,"ask_size":1.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":288.97,"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":292.005004882812},{"option":"SPY270617C00980000","bid":0.78,"bid_size":590.0,"ask":0.8,"ask_size":590.0,"iv":0.1325,"open_interest":14.0,"volume":0.0,"delta":0.0225,"gamma":0.0005,"vega":0.4758,"theta":-0.0054,"rho":0.1856,"theo":0.7855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-17T09:37:21","percent_change":0.0,"prev_day_close":0.764999985694885},{"option":"SPY270617P00980000","bid":291.54,"bid_size":1.0,"ask":296.48,"ask_size":1.0,"iv":0.2502,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":293.97,"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":297.005004882812},{"option":"SPY270617C00985000","bid":0.72,"bid_size":596.0,"ask":0.74,"ask_size":193.0,"iv":0.1327,"open_interest":110.0,"volume":0.0,"delta":0.0211,"gamma":0.0005,"vega":0.4516,"theta":-0.0051,"rho":0.1741,"theo":0.7317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-01-26T09:37:14","percent_change":0.0,"prev_day_close":0.71000000834465},{"option":"SPY270617P00985000","bid":296.54,"bid_size":1.0,"ask":301.48,"ask_size":1.0,"iv":0.2531,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":298.97,"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":302.005004882812},{"option":"SPY270617C00990000","bid":0.68,"bid_size":178.0,"ask":0.7,"ask_size":596.0,"iv":0.1332,"open_interest":1.0,"volume":0.0,"delta":0.0198,"gamma":0.0005,"vega":0.4288,"theta":-0.0049,"rho":0.1637,"theo":0.6827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-01-21T12:51:12","percent_change":0.0,"prev_day_close":0.66499999165535},{"option":"SPY270617P00990000","bid":301.54,"bid_size":1.0,"ask":306.48,"ask_size":1.0,"iv":0.2559,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":303.97,"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":307.005004882812},{"option":"SPY270617C00995000","bid":0.63,"bid_size":596.0,"ask":0.65,"ask_size":596.0,"iv":0.1336,"open_interest":19.0,"volume":0.0,"delta":0.0186,"gamma":0.0004,"vega":0.4063,"theta":-0.0046,"rho":0.1543,"theo":0.6365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.78,"last_trade_time":"2026-01-20T10:52:35","percent_change":0.0,"prev_day_close":0.620000004768372},{"option":"SPY270617P00995000","bid":306.54,"bid_size":1.0,"ask":311.48,"ask_size":1.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":308.97,"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":312.005004882812},{"option":"SPY270617C01000000","bid":0.59,"bid_size":193.0,"ask":0.61,"ask_size":596.0,"iv":0.1341,"open_interest":1373.0,"volume":6.0,"delta":0.0174,"gamma":0.0004,"vega":0.3847,"theta":-0.0044,"rho":0.1464,"theo":0.5937,"change":0.05,"open":0.57,"high":0.63,"low":0.57,"tick":"up","last_trade_price":0.63,"last_trade_time":"2026-02-18T11:30:07","percent_change":8.62069,"prev_day_close":0.5799999833107},{"option":"SPY270617P01000000","bid":311.54,"bid_size":1.0,"ask":316.48,"ask_size":1.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":313.97,"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":317.005004882812},{"option":"SPY270617C01005000","bid":0.55,"bid_size":193.0,"ask":0.57,"ask_size":596.0,"iv":0.1345,"open_interest":13.0,"volume":0.0,"delta":0.0163,"gamma":0.0004,"vega":0.3669,"theta":-0.0042,"rho":0.1403,"theo":0.5536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-01-12T13:46:59","percent_change":0.0,"prev_day_close":0.53999999165535},{"option":"SPY270617P01005000","bid":316.54,"bid_size":1.0,"ask":321.48,"ask_size":1.0,"iv":0.2643,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":318.97,"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":322.005004882812},{"option":"SPY270617C01010000","bid":0.51,"bid_size":596.0,"ask":0.53,"ask_size":596.0,"iv":0.1348,"open_interest":433.0,"volume":0.0,"delta":0.0154,"gamma":0.0004,"vega":0.3495,"theta":-0.004,"rho":0.1263,"theo":0.5174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-13T10:44:26","percent_change":0.0,"prev_day_close":0.504999995231628},{"option":"SPY270617P01010000","bid":321.54,"bid_size":1.0,"ask":326.48,"ask_size":1.0,"iv":0.267,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":323.97,"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":327.005004882812},{"option":"SPY270617C01015000","bid":0.48,"bid_size":193.0,"ask":0.5,"ask_size":596.0,"iv":0.1354,"open_interest":0.0,"volume":0.0,"delta":0.0144,"gamma":0.0004,"vega":0.3324,"theta":-0.0038,"rho":0.1188,"theo":0.4844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.469999998807907},{"option":"SPY270617P01015000","bid":326.54,"bid_size":1.0,"ask":331.48,"ask_size":1.0,"iv":0.2698,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":328.97,"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":332.005004882812},{"option":"SPY270617C01020000","bid":0.45,"bid_size":193.0,"ask":0.47,"ask_size":596.0,"iv":0.1358,"open_interest":11.0,"volume":0.0,"delta":0.0136,"gamma":0.0003,"vega":0.3161,"theta":-0.0036,"rho":0.1118,"theo":0.4537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2025-12-31T13:06:36","percent_change":0.0,"prev_day_close":0.439999997615814},{"option":"SPY270617P01020000","bid":331.54,"bid_size":1.0,"ask":336.48,"ask_size":1.0,"iv":0.2725,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":333.97,"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":337.005004882812},{"option":"SPY270617C01030000","bid":0.39,"bid_size":596.0,"ask":0.41,"ask_size":596.0,"iv":0.1365,"open_interest":209.0,"volume":0.0,"delta":0.0121,"gamma":0.0003,"vega":0.2862,"theta":-0.0032,"rho":0.0998,"theo":0.3994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.64,"last_trade_time":"2026-01-12T15:03:54","percent_change":0.0,"prev_day_close":0.390000000596046},{"option":"SPY270617P01030000","bid":341.54,"bid_size":1.0,"ask":346.47,"ask_size":1.0,"iv":0.2778,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":343.97,"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":347.005004882812},{"option":"SPY270617C01040000","bid":0.34,"bid_size":596.0,"ask":0.36,"ask_size":193.0,"iv":0.1374,"open_interest":12.0,"volume":0.0,"delta":0.0107,"gamma":0.0003,"vega":0.2587,"theta":-0.0029,"rho":0.0907,"theo":0.3518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-11T09:52:33","percent_change":0.0,"prev_day_close":0.340000003576279},{"option":"SPY270617P01040000","bid":351.54,"bid_size":1.0,"ask":356.47,"ask_size":1.0,"iv":0.2831,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":353.97,"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":357.005004882812},{"option":"SPY270617C01050000","bid":0.3,"bid_size":596.0,"ask":0.32,"ask_size":596.0,"iv":0.1383,"open_interest":4.0,"volume":0.0,"delta":0.0096,"gamma":0.0002,"vega":0.2364,"theta":-0.0027,"rho":0.0784,"theo":0.3118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.38,"last_trade_time":"2025-12-19T12:10:10","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPY270617P01050000","bid":361.54,"bid_size":1.0,"ask":366.47,"ask_size":1.0,"iv":0.2884,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":363.97,"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":367.005004882812},{"option":"SPY270617C01060000","bid":0.26,"bid_size":596.0,"ask":0.29,"ask_size":596.0,"iv":0.1393,"open_interest":14.0,"volume":0.0,"delta":0.0086,"gamma":0.0002,"vega":0.2154,"theta":-0.0024,"rho":0.0702,"theo":0.2774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.48,"last_trade_time":"2025-12-11T09:59:35","percent_change":0.0,"prev_day_close":0.265000000596046},{"option":"SPY270617P01060000","bid":371.54,"bid_size":1.0,"ask":376.47,"ask_size":1.0,"iv":0.2936,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":373.97,"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":377.005004882812},{"option":"SPY270617C01070000","bid":0.23,"bid_size":596.0,"ask":0.25,"ask_size":193.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":0.0077,"gamma":0.0002,"vega":0.197,"theta":-0.0022,"rho":0.0634,"theo":0.2484,"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":0.234999999403954},{"option":"SPY270617P01070000","bid":381.54,"bid_size":1.0,"ask":386.47,"ask_size":1.0,"iv":0.2987,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":383.97,"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":387.005004882812},{"option":"SPY270617C01080000","bid":0.21,"bid_size":178.0,"ask":0.23,"ask_size":596.0,"iv":0.1414,"open_interest":2.0,"volume":0.0,"delta":0.0069,"gamma":0.0002,"vega":0.1803,"theta":-0.002,"rho":0.0579,"theo":0.2231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-09T09:30:01","percent_change":0.0,"prev_day_close":0.21000000089407},{"option":"SPY270617P01080000","bid":391.54,"bid_size":1.0,"ask":396.48,"ask_size":1.0,"iv":0.3039,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":393.97,"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":397.005004882812},{"option":"SPY270617C01090000","bid":0.18,"bid_size":596.0,"ask":0.2,"ask_size":193.0,"iv":0.1419,"open_interest":35.0,"volume":0.0,"delta":0.0063,"gamma":0.0002,"vega":0.1659,"theta":-0.0019,"rho":0.0513,"theo":0.2009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-13T14:43:48","percent_change":0.0,"prev_day_close":0.185000002384186},{"option":"SPY270617P01090000","bid":401.54,"bid_size":1.0,"ask":406.48,"ask_size":1.0,"iv":0.3089,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":403.97,"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":407.005004882812},{"option":"SPY270617C01100000","bid":0.16,"bid_size":596.0,"ask":0.18,"ask_size":596.0,"iv":0.1429,"open_interest":7.0,"volume":0.0,"delta":0.0057,"gamma":0.0001,"vega":0.1531,"theta":-0.0018,"rho":0.0467,"theo":0.1824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2025-12-19T12:11:04","percent_change":0.0,"prev_day_close":0.165000006556511},{"option":"SPY270617P01100000","bid":411.54,"bid_size":1.0,"ask":416.48,"ask_size":1.0,"iv":0.3139,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":413.97,"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":417.005004882812},{"option":"SPY270617C01110000","bid":0.14,"bid_size":596.0,"ask":0.17,"ask_size":596.0,"iv":0.1441,"open_interest":18.0,"volume":0.0,"delta":0.0052,"gamma":0.0001,"vega":0.1417,"theta":-0.0016,"rho":0.0427,"theo":0.1666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-13T10:51:30","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"SPY270617P01110000","bid":421.54,"bid_size":1.0,"ask":426.48,"ask_size":1.0,"iv":0.3188,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":423.97,"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":427.005004882812},{"option":"SPY270617C01120000","bid":0.13,"bid_size":596.0,"ask":0.15,"ask_size":193.0,"iv":0.1452,"open_interest":2088.0,"volume":0.0,"delta":0.0048,"gamma":0.0001,"vega":0.1316,"theta":-0.0015,"rho":0.0393,"theo":0.1529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-09T09:55:49","percent_change":0.0,"prev_day_close":0.140000000596046},{"option":"SPY270617P01120000","bid":431.54,"bid_size":1.0,"ask":436.48,"ask_size":1.0,"iv":0.3237,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":433.97,"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":437.005004882812},{"option":"SPY270617C01130000","bid":0.12,"bid_size":596.0,"ask":0.15,"ask_size":596.0,"iv":0.1471,"open_interest":630.0,"volume":0.0,"delta":0.0044,"gamma":0.0001,"vega":0.1225,"theta":-0.0014,"rho":0.0364,"theo":0.1407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-09T15:17:36","percent_change":0.0,"prev_day_close":0.135000001639128},{"option":"SPY270617P01130000","bid":441.54,"bid_size":1.0,"ask":446.48,"ask_size":1.0,"iv":0.3285,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":443.97,"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":447.005004882812},{"option":"SPY270617C01140000","bid":0.12,"bid_size":193.0,"ask":0.14,"ask_size":596.0,"iv":0.1491,"open_interest":10.0,"volume":0.0,"delta":0.0041,"gamma":0.0001,"vega":0.1143,"theta":-0.0013,"rho":0.0341,"theo":0.1301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-01-26T09:37:14","percent_change":0.0,"prev_day_close":0.125},{"option":"SPY270617P01140000","bid":451.54,"bid_size":1.0,"ask":456.48,"ask_size":1.0,"iv":0.3333,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":453.97,"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":457.005004882812},{"option":"SPY270617C01150000","bid":0.11,"bid_size":596.0,"ask":0.13,"ask_size":596.0,"iv":0.1504,"open_interest":190.0,"volume":0.0,"delta":0.0038,"gamma":0.0001,"vega":0.1073,"theta":-0.0013,"rho":0.0308,"theo":0.1209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-01-27T10:23:59","percent_change":0.0,"prev_day_close":0.119999997317791},{"option":"SPY270617P01150000","bid":461.54,"bid_size":1.0,"ask":466.48,"ask_size":1.0,"iv":0.338,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":463.97,"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":467.005004882812},{"option":"SPY270617C01160000","bid":0.1,"bid_size":596.0,"ask":0.13,"ask_size":596.0,"iv":0.1521,"open_interest":8.0,"volume":0.0,"delta":0.0035,"gamma":0.0001,"vega":0.1009,"theta":-0.0012,"rho":0.0287,"theo":0.1129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.16,"last_trade_time":"2025-12-04T10:34:50","percent_change":0.0,"prev_day_close":0.114999998360872},{"option":"SPY270617P01160000","bid":471.54,"bid_size":1.0,"ask":476.48,"ask_size":1.0,"iv":0.3427,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":473.97,"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":477.005004882812},{"option":"SPY270617C01170000","bid":0.1,"bid_size":193.0,"ask":0.12,"ask_size":596.0,"iv":0.1538,"open_interest":1109.0,"volume":0.0,"delta":0.0033,"gamma":0.0001,"vega":0.0952,"theta":-0.0011,"rho":0.0269,"theo":0.106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-17T12:35:17","percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"SPY270617P01170000","bid":481.54,"bid_size":1.0,"ask":486.48,"ask_size":1.0,"iv":0.3473,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":483.97,"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":487.005004882812},{"option":"SPY270617C01180000","bid":0.09,"bid_size":596.0,"ask":0.11,"ask_size":193.0,"iv":0.1548,"open_interest":14.0,"volume":0.0,"delta":0.0031,"gamma":0.0001,"vega":0.09,"theta":-0.0011,"rho":0.0253,"theo":0.0998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2025-12-03T09:48:30","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPY270617P01180000","bid":491.54,"bid_size":1.0,"ask":496.48,"ask_size":1.0,"iv":0.3519,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":493.97,"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":497.005004882812},{"option":"SPY270617C01190000","bid":0.09,"bid_size":193.0,"ask":0.11,"ask_size":596.0,"iv":0.157,"open_interest":34.0,"volume":0.0,"delta":0.0029,"gamma":0.0001,"vega":0.0853,"theta":-0.001,"rho":0.0238,"theo":0.0942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-01-27T09:34:20","percent_change":0.0,"prev_day_close":0.0949999988079071},{"option":"SPY270617P01190000","bid":501.54,"bid_size":10.0,"ask":506.48,"ask_size":1.0,"iv":0.3565,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":503.97,"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":507.005004882812},{"option":"SPY270617C01200000","bid":0.08,"bid_size":596.0,"ask":0.1,"ask_size":193.0,"iv":0.1578,"open_interest":33.0,"volume":0.0,"delta":0.0028,"gamma":0.0001,"vega":0.081,"theta":-0.001,"rho":0.0225,"theo":0.0892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-01-02T12:14:30","percent_change":0.0,"prev_day_close":0.0949999988079071},{"option":"SPY270617P01200000","bid":511.54,"bid_size":10.0,"ask":516.48,"ask_size":1.0,"iv":0.361,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":513.97,"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":517.005004882812},{"option":"SPY270617C01210000","bid":0.08,"bid_size":193.0,"ask":0.1,"ask_size":596.0,"iv":0.16,"open_interest":36.0,"volume":5.0,"delta":0.0026,"gamma":0.0001,"vega":0.0771,"theta":-0.001,"rho":0.0214,"theo":0.0847,"change":-0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:20:00","percent_change":-5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY270617P01210000","bid":521.54,"bid_size":10.0,"ask":526.48,"ask_size":1.0,"iv":0.3654,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":523.97,"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":527.005004882812},{"option":"SPY270617C01220000","bid":0.07,"bid_size":596.0,"ask":0.1,"ask_size":596.0,"iv":0.1614,"open_interest":42.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0733,"theta":-0.0009,"rho":0.0204,"theo":0.0804,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-01-12T15:15:33","percent_change":0.0,"prev_day_close":0.0850000008940697},{"option":"SPY270617P01220000","bid":531.54,"bid_size":10.0,"ask":536.48,"ask_size":1.0,"iv":0.3699,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":533.97,"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":537.005004882812},{"option":"SPY270617C01230000","bid":0.07,"bid_size":596.0,"ask":0.09,"ask_size":596.0,"iv":0.1627,"open_interest":43.0,"volume":0.0,"delta":0.0024,"gamma":0.0001,"vega":0.0703,"theta":-0.0009,"rho":0.0194,"theo":0.0768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-03T10:19:57","percent_change":0.0,"prev_day_close":0.080000001937151},{"option":"SPY270617P01230000","bid":541.54,"bid_size":10.0,"ask":546.48,"ask_size":1.0,"iv":0.3743,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":543.97,"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":547.005004882812},{"option":"SPY270617C01240000","bid":0.06,"bid_size":596.0,"ask":0.09,"ask_size":596.0,"iv":0.1639,"open_interest":12.0,"volume":0.0,"delta":0.0022,"gamma":0.0,"vega":0.0671,"theta":-0.0008,"rho":0.0181,"theo":0.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.13,"last_trade_time":"2025-11-20T09:44:55","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPY270617P01240000","bid":551.54,"bid_size":10.0,"ask":556.48,"ask_size":1.0,"iv":0.3786,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":553.97,"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":557.005004882812},{"option":"SPY270617C01250000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":193.0,"iv":0.1651,"open_interest":316.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.0644,"theta":-0.0008,"rho":0.0172,"theo":0.0704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-01-28T10:15:59","percent_change":0.0,"prev_day_close":0.0750000011175871},{"option":"SPY270617P01250000","bid":561.54,"bid_size":10.0,"ask":566.48,"ask_size":1.0,"iv":0.3829,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":563.97,"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":567.005004882812},{"option":"SPY270617C01260000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1671,"open_interest":22.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0619,"theta":-0.0008,"rho":0.0165,"theo":0.0677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-01-26T09:37:14","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY270617P01260000","bid":571.54,"bid_size":10.0,"ask":576.48,"ask_size":1.0,"iv":0.3872,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":573.97,"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":577.005004882812},{"option":"SPY270617C01270000","bid":0.05,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1681,"open_interest":17.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0593,"theta":-0.0008,"rho":0.0158,"theo":0.0649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-01-20T13:04:38","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY270617P01270000","bid":581.54,"bid_size":10.0,"ask":586.48,"ask_size":1.0,"iv":0.3914,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":583.97,"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":587.005004882812},{"option":"SPY270617C01280000","bid":0.05,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1701,"open_interest":3.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0572,"theta":-0.0007,"rho":0.0151,"theo":0.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-01-23T11:54:50","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY270617P01280000","bid":591.54,"bid_size":10.0,"ask":596.48,"ask_size":1.0,"iv":0.3956,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":593.97,"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":597.005004882812},{"option":"SPY270617C01290000","bid":0.05,"bid_size":596.0,"ask":0.07,"ask_size":596.0,"iv":0.171,"open_interest":1043.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.055,"theta":-0.0007,"rho":0.0145,"theo":0.0604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T11:42:12","percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY270617P01290000","bid":601.54,"bid_size":10.0,"ask":606.48,"ask_size":1.0,"iv":0.3998,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":603.97,"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":607.005004882812},{"option":"SPY270617C01300000","bid":0.05,"bid_size":193.0,"ask":0.07,"ask_size":596.0,"iv":0.173,"open_interest":6.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.053,"theta":-0.0007,"rho":0.014,"theo":0.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-01-12T10:29:46","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY270617P01300000","bid":611.54,"bid_size":10.0,"ask":616.48,"ask_size":1.0,"iv":0.4039,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":613.97,"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":617.005004882812},{"option":"SPY270617C01310000","bid":0.04,"bid_size":596.0,"ask":0.07,"ask_size":596.0,"iv":0.1737,"open_interest":10.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0511,"theta":-0.0007,"rho":0.0134,"theo":0.0562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.09,"last_trade_time":"2025-12-05T13:10:08","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY270617P01310000","bid":621.54,"bid_size":10.0,"ask":626.48,"ask_size":1.0,"iv":0.4081,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":623.97,"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":627.005004882812},{"option":"SPY270617C01320000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":178.0,"iv":0.1743,"open_interest":45.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0493,"theta":-0.0007,"rho":0.013,"theo":0.0543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-06T12:13:48","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY270617P01320000","bid":631.54,"bid_size":10.0,"ask":636.48,"ask_size":1.0,"iv":0.4121,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":633.97,"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":637.005004882812},{"option":"SPY270617C01330000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":596.0,"iv":0.1762,"open_interest":87.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0475,"theta":-0.0006,"rho":0.0125,"theo":0.0525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2025-12-29T11:37:04","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270617P01330000","bid":641.54,"bid_size":10.0,"ask":646.48,"ask_size":1.0,"iv":0.4162,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":643.97,"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":647.005004882812},{"option":"SPY270617C01340000","bid":0.04,"bid_size":193.0,"ask":0.06,"ask_size":596.0,"iv":0.1781,"open_interest":742.0,"volume":20.0,"delta":0.0015,"gamma":0.0,"vega":0.0459,"theta":-0.0006,"rho":0.0121,"theo":0.0508,"change":-0.005,"open":0.06,"high":0.06,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:42:15","percent_change":-11.1111,"prev_day_close":0.0449999989941716},{"option":"SPY270617P01340000","bid":651.54,"bid_size":10.0,"ask":656.48,"ask_size":1.0,"iv":0.4202,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":653.97,"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":657.005004882812},{"option":"SPY271217C00050000","bid":634.0,"bid_size":10.0,"ask":638.5,"ask_size":10.0,"iv":1.2392,"open_interest":0.0,"volume":1.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0355,"theo":636.0794,"change":5.86,"open":639.11,"high":639.11,"low":639.11,"tick":"up","last_trade_price":639.11,"last_trade_time":"2026-02-18T12:29:35","percent_change":0.925385,"prev_day_close":633.25},{"option":"SPY271217P00050000","bid":0.05,"bid_size":192.0,"ask":0.08,"ask_size":800.0,"iv":0.6714,"open_interest":267.0,"volume":3.0,"delta":-0.0004,"gamma":0.0,"vega":0.0136,"theta":-0.0006,"rho":-0.0063,"theo":0.0797,"change":0.01,"open":0.07,"high":0.08,"low":0.07,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T16:14:35","percent_change":14.2857,"prev_day_close":0.0700000021606684},{"option":"SPY271217C00055000","bid":629.0,"bid_size":10.0,"ask":633.5,"ask_size":10.0,"iv":1.1661,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.039,"theo":631.0944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":624.76,"last_trade_time":"2025-12-16T15:48:43","percent_change":0.0,"prev_day_close":628.25},{"option":"SPY271217P00055000","bid":0.07,"bid_size":192.0,"ask":0.1,"ask_size":192.0,"iv":0.6622,"open_interest":2.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.016,"theta":-0.0007,"rho":-0.0075,"theo":0.0934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-01-23T14:32:23","percent_change":0.0,"prev_day_close":0.0850000008940697},{"option":"SPY271217C00060000","bid":624.0,"bid_size":10.0,"ask":628.5,"ask_size":10.0,"iv":1.0987,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0426,"theo":626.1093,"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":623.25},{"option":"SPY271217P00060000","bid":0.08,"bid_size":192.0,"ask":0.11,"ask_size":62.0,"iv":0.6456,"open_interest":5.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0185,"theta":-0.0008,"rho":-0.0088,"theo":0.1083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-01-28T12:10:49","percent_change":0.0,"prev_day_close":0.0949999988079071},{"option":"SPY271217C00065000","bid":619.0,"bid_size":10.0,"ask":623.5,"ask_size":10.0,"iv":1.0391,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0461,"theo":621.1243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":618.25},{"option":"SPY271217P00065000","bid":0.1,"bid_size":192.0,"ask":0.13,"ask_size":192.0,"iv":0.6353,"open_interest":1.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0213,"theta":-0.0009,"rho":-0.0102,"theo":0.1247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-09T16:11:03","percent_change":0.0,"prev_day_close":0.114999998360872},{"option":"SPY271217C00070000","bid":614.0,"bid_size":10.0,"ask":618.5,"ask_size":10.0,"iv":0.9856,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0497,"theo":616.1392,"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":613.25},{"option":"SPY271217P00070000","bid":0.12,"bid_size":192.0,"ask":0.15,"ask_size":192.0,"iv":0.6247,"open_interest":11.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0244,"theta":-0.001,"rho":-0.0118,"theo":0.1427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-01-14T10:34:35","percent_change":0.0,"prev_day_close":0.130000002682209},{"option":"SPY271217C00075000","bid":609.0,"bid_size":10.0,"ask":613.5,"ask_size":10.0,"iv":0.937,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0532,"theo":611.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":608.410003662109},{"option":"SPY271217P00075000","bid":0.14,"bid_size":192.0,"ask":0.17,"ask_size":192.0,"iv":0.614,"open_interest":20.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0278,"theta":-0.0012,"rho":-0.0135,"theo":0.1625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-09T09:42:50","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"SPY271217C00080000","bid":604.0,"bid_size":10.0,"ask":608.5,"ask_size":10.0,"iv":0.8922,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0568,"theo":606.1692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.424987792969},{"option":"SPY271217P00080000","bid":0.16,"bid_size":192.0,"ask":0.19,"ask_size":192.0,"iv":0.6034,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0315,"theta":-0.0013,"rho":-0.0155,"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":0.174999997019768},{"option":"SPY271217C00085000","bid":599.0,"bid_size":10.0,"ask":603.5,"ask_size":10.0,"iv":0.8497,"open_interest":2.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0603,"theo":601.1841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":586.5,"last_trade_time":"2025-11-06T11:18:53","percent_change":0.0,"prev_day_close":598.440002441406},{"option":"SPY271217P00085000","bid":0.18,"bid_size":192.0,"ask":0.21,"ask_size":62.0,"iv":0.593,"open_interest":10.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0354,"theta":-0.0014,"rho":-0.0176,"theo":0.2078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.31,"last_trade_time":"2025-11-10T10:23:29","percent_change":0.0,"prev_day_close":0.195000000298023},{"option":"SPY271217C00090000","bid":594.0,"bid_size":20.0,"ask":598.84,"ask_size":1.0,"iv":0.8483,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0639,"theo":596.1991,"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":593.454986572266},{"option":"SPY271217P00090000","bid":0.21,"bid_size":192.0,"ask":0.24,"ask_size":192.0,"iv":0.5854,"open_interest":11.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0397,"theta":-0.0016,"rho":-0.0199,"theo":0.234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-03T10:05:18","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"SPY271217C00095000","bid":589.0,"bid_size":20.0,"ask":593.87,"ask_size":1.0,"iv":0.813,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0674,"theo":591.214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.475006103516},{"option":"SPY271217P00095000","bid":0.24,"bid_size":192.0,"ask":0.27,"ask_size":192.0,"iv":0.5776,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0442,"theta":-0.0018,"rho":-0.0223,"theo":0.2622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPY271217C00100000","bid":584.0,"bid_size":20.0,"ask":588.9,"ask_size":1.0,"iv":0.7794,"open_interest":21.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.071,"theo":586.229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":580.99,"last_trade_time":"2025-12-19T11:51:59","percent_change":0.0,"prev_day_close":583.489990234375},{"option":"SPY271217P00100000","bid":0.27,"bid_size":192.0,"ask":0.3,"ask_size":192.0,"iv":0.5697,"open_interest":32.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0492,"theta":-0.0019,"rho":-0.0251,"theo":0.2926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-12T13:20:54","percent_change":0.0,"prev_day_close":0.280000001192093},{"option":"SPY271217C00105000","bid":579.0,"bid_size":20.0,"ask":583.94,"ask_size":10.0,"iv":0.7473,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0745,"theo":581.2439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.510009765625},{"option":"SPY271217P00105000","bid":0.3,"bid_size":192.0,"ask":0.33,"ask_size":192.0,"iv":0.5616,"open_interest":3.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0545,"theta":-0.0021,"rho":-0.028,"theo":0.3255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.38,"last_trade_time":"2025-12-19T09:30:04","percent_change":0.0,"prev_day_close":0.315000012516975},{"option":"SPY271217C00110000","bid":574.03,"bid_size":1.0,"ask":578.97,"ask_size":10.0,"iv":0.7176,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0844,"theo":576.2589,"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":573.524993896484},{"option":"SPY271217P00110000","bid":0.34,"bid_size":192.0,"ask":0.37,"ask_size":192.0,"iv":0.5555,"open_interest":0.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0602,"theta":-0.0023,"rho":-0.0312,"theo":0.3612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.350000008940697},{"option":"SPY271217C00115000","bid":569.07,"bid_size":1.0,"ask":574.0,"ask_size":20.0,"iv":0.6888,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.1123,"theo":571.2757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":568.545013427734},{"option":"SPY271217P00115000","bid":0.38,"bid_size":62.0,"ask":0.41,"ask_size":192.0,"iv":0.5489,"open_interest":0.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.0661,"theta":-0.0025,"rho":-0.0347,"theo":0.399,"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":0.385000005364418},{"option":"SPY271217C00120000","bid":564.09,"bid_size":1.0,"ask":569.0,"ask_size":20.0,"iv":0.6575,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.1195,"theo":566.295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.559997558594},{"option":"SPY271217P00120000","bid":0.42,"bid_size":192.0,"ask":0.45,"ask_size":192.0,"iv":0.5423,"open_interest":8.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.0724,"theta":-0.0027,"rho":-0.0383,"theo":0.4399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-11T09:30:32","percent_change":0.0,"prev_day_close":0.429999992251396},{"option":"SPY271217C00125000","bid":559.11,"bid_size":1.0,"ask":564.0,"ask_size":20.0,"iv":0.6257,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0041,"theta":0.0,"rho":0.2893,"theo":561.3147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":556.3,"last_trade_time":"2026-02-13T11:02:46","percent_change":0.0,"prev_day_close":558.570007324219},{"option":"SPY271217P00125000","bid":0.46,"bid_size":192.0,"ask":0.49,"ask_size":192.0,"iv":0.5354,"open_interest":3.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.079,"theta":-0.0029,"rho":-0.0422,"theo":0.4829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.71,"last_trade_time":"2025-11-17T15:45:24","percent_change":0.0,"prev_day_close":0.475000008940697},{"option":"SPY271217C00130000","bid":554.13,"bid_size":1.0,"ask":559.0,"ask_size":20.0,"iv":0.5936,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.005,"theta":0.0,"rho":0.3354,"theo":556.3577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":553.584991455078},{"option":"SPY271217P00130000","bid":0.51,"bid_size":192.0,"ask":0.54,"ask_size":192.0,"iv":0.5299,"open_interest":185.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.0861,"theta":-0.0032,"rho":-0.0463,"theo":0.5288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.43,"last_trade_time":"2026-01-15T15:55:06","percent_change":0.0,"prev_day_close":0.520000010728836},{"option":"SPY271217C00135000","bid":549.12,"bid_size":1.0,"ask":554.0,"ask_size":20.0,"iv":0.5573,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.022,"theta":0.0,"rho":0.8403,"theo":551.4153,"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":548.579986572266},{"option":"SPY271217P00135000","bid":0.56,"bid_size":192.0,"ask":0.59,"ask_size":192.0,"iv":0.5242,"open_interest":97.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.0936,"theta":-0.0034,"rho":-0.0508,"theo":0.5771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-01-15T13:55:31","percent_change":0.0,"prev_day_close":0.574999988079071},{"option":"SPY271217C00140000","bid":544.1,"bid_size":1.0,"ask":549.0,"ask_size":20.0,"iv":0.5159,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0762,"theta":0.0,"rho":1.7839,"theo":546.5679,"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":543.570007324219},{"option":"SPY271217P00140000","bid":0.62,"bid_size":192.0,"ask":0.65,"ask_size":192.0,"iv":0.5192,"open_interest":323.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.1015,"theta":-0.0036,"rho":-0.0555,"theo":0.629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.56,"last_trade_time":"2026-01-21T15:53:37","percent_change":0.0,"prev_day_close":0.625},{"option":"SPY271217C00145000","bid":539.06,"bid_size":1.0,"ask":544.0,"ask_size":20.0,"iv":0.4222,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0862,"theta":0.0,"rho":1.9515,"theo":541.848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.554992675781},{"option":"SPY271217P00145000","bid":0.68,"bid_size":192.0,"ask":0.71,"ask_size":192.0,"iv":0.5141,"open_interest":17.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.1096,"theta":-0.0039,"rho":-0.0606,"theo":0.6834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-02T09:30:36","percent_change":0.0,"prev_day_close":0.685000002384186},{"option":"SPY271217C00150000","bid":534.02,"bid_size":1.0,"ask":538.96,"ask_size":1.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1049,"theta":0.0,"rho":2.2831,"theo":537.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.535003662109},{"option":"SPY271217P00150000","bid":0.75,"bid_size":62.0,"ask":0.77,"ask_size":62.0,"iv":0.5093,"open_interest":53.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.118,"theta":-0.0041,"rho":-0.0657,"theo":0.7396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-17T11:30:20","percent_change":0.0,"prev_day_close":0.754999995231628},{"option":"SPY271217C00155000","bid":529.5,"bid_size":1.0,"ask":534.0,"ask_size":10.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1134,"theta":0.0,"rho":2.4342,"theo":532.4946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":528.75},{"option":"SPY271217P00155000","bid":0.81,"bid_size":192.0,"ask":0.84,"ask_size":192.0,"iv":0.5043,"open_interest":0.0,"volume":3.0,"delta":-0.0047,"gamma":0.0,"vega":0.1269,"theta":-0.0044,"rho":-0.0713,"theo":0.801,"change":-0.005,"open":0.81,"high":0.81,"low":0.81,"tick":"down","last_trade_price":0.81,"last_trade_time":"2026-02-18T12:31:53","percent_change":-0.613497,"prev_day_close":0.814999997615814},{"option":"SPY271217C00160000","bid":524.5,"bid_size":20.0,"ask":529.28,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1206,"theta":0.0,"rho":2.5727,"theo":527.8473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":523.920013427734},{"option":"SPY271217P00160000","bid":0.87,"bid_size":192.0,"ask":0.9,"ask_size":192.0,"iv":0.4987,"open_interest":14.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.136,"theta":-0.0047,"rho":-0.0771,"theo":0.8634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.84,"last_trade_time":"2026-02-06T09:54:32","percent_change":0.0,"prev_day_close":0.875},{"option":"SPY271217C00165000","bid":520.0,"bid_size":1.0,"ask":524.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1305,"theta":0.0,"rho":2.6892,"theo":523.2111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":519.25},{"option":"SPY271217P00165000","bid":0.93,"bid_size":194.0,"ask":0.96,"ask_size":194.0,"iv":0.4931,"open_interest":0.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.1456,"theta":-0.005,"rho":-0.0831,"theo":0.9291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.939999997615814},{"option":"SPY271217C00170000","bid":515.0,"bid_size":20.0,"ask":519.93,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.1466,"theta":0.0,"rho":2.789,"theo":518.5792,"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":514.475006103516},{"option":"SPY271217P00170000","bid":1.0,"bid_size":196.0,"ask":1.03,"ask_size":196.0,"iv":0.4881,"open_interest":0.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":0.1556,"theta":-0.0052,"rho":-0.0895,"theo":0.9975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.00499999523163},{"option":"SPY271217C00175000","bid":510.5,"bid_size":20.0,"ask":515.28,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.1613,"theta":0.0,"rho":2.8801,"theo":513.9557,"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":509.75},{"option":"SPY271217P00175000","bid":1.06,"bid_size":198.0,"ask":1.09,"ask_size":64.0,"iv":0.4826,"open_interest":1.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":0.1659,"theta":-0.0055,"rho":-0.0962,"theo":1.0678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.43,"last_trade_time":"2025-11-20T11:13:43","percent_change":0.0,"prev_day_close":1.07499998807907},{"option":"SPY271217C00180000","bid":506.0,"bid_size":1.0,"ask":510.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1713,"theta":0.0,"rho":2.9958,"theo":509.3432,"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":505.25},{"option":"SPY271217P00180000","bid":1.14,"bid_size":65.0,"ask":1.16,"ask_size":65.0,"iv":0.4778,"open_interest":104.0,"volume":0.0,"delta":-0.0068,"gamma":0.0,"vega":0.1767,"theta":-0.0058,"rho":-0.1033,"theo":1.1419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-03T16:00:05","percent_change":0.0,"prev_day_close":1.14499998092651},{"option":"SPY271217C00185000","bid":501.5,"bid_size":10.0,"ask":506.0,"ask_size":10.0,"iv":0.3716,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1803,"theta":0.0,"rho":3.1202,"theo":504.737,"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":500.509994506836},{"option":"SPY271217P00185000","bid":1.21,"bid_size":202.0,"ask":1.24,"ask_size":202.0,"iv":0.4729,"open_interest":0.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":0.1878,"theta":-0.0062,"rho":-0.1107,"theo":1.2204,"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":1.2150000333786},{"option":"SPY271217C00190000","bid":496.5,"bid_size":20.0,"ask":501.4,"ask_size":1.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.189,"theta":0.0,"rho":3.2159,"theo":500.1385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":495.949996948242},{"option":"SPY271217P00190000","bid":1.29,"bid_size":66.0,"ask":1.32,"ask_size":204.0,"iv":0.4682,"open_interest":0.0,"volume":0.0,"delta":-0.0078,"gamma":0.0,"vega":0.1991,"theta":-0.0065,"rho":-0.1183,"theo":1.2998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.14,"last_trade_time":"2026-02-02T14:56:38","percent_change":0.0,"prev_day_close":1.29499995708466},{"option":"SPY271217C00195000","bid":492.0,"bid_size":20.0,"ask":496.79,"ask_size":1.0,"iv":0.3579,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.1964,"theta":0.0,"rho":3.2947,"theo":495.5435,"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":491.25},{"option":"SPY271217P00195000","bid":1.37,"bid_size":66.0,"ask":1.4,"ask_size":206.0,"iv":0.4635,"open_interest":0.0,"volume":0.0,"delta":-0.0083,"gamma":0.0,"vega":0.2108,"theta":-0.0068,"rho":-0.1262,"theo":1.383,"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":1.375},{"option":"SPY271217C00200000","bid":487.5,"bid_size":1.0,"ask":492.0,"ask_size":10.0,"iv":0.3574,"open_interest":334.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.2028,"theta":0.0,"rho":3.3739,"theo":490.9496,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":485.57,"last_trade_time":"2026-02-13T09:47:53","percent_change":0.0,"prev_day_close":486.75},{"option":"SPY271217P00200000","bid":1.45,"bid_size":208.0,"ask":1.48,"ask_size":208.0,"iv":0.4587,"open_interest":1387.0,"volume":0.0,"delta":-0.0088,"gamma":0.0001,"vega":0.2227,"theta":-0.0071,"rho":-0.1343,"theo":1.4681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-13T14:23:16","percent_change":0.0,"prev_day_close":1.45500004291534},{"option":"SPY271217C00205000","bid":483.0,"bid_size":10.0,"ask":487.5,"ask_size":10.0,"iv":0.3775,"open_interest":8.0,"volume":0.0,"delta":0.9965,"gamma":0.0001,"vega":0.2161,"theta":0.0,"rho":3.4538,"theo":486.3565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":483.0,"last_trade_time":"2026-01-20T10:31:42","percent_change":0.0,"prev_day_close":482.035003662109},{"option":"SPY271217P00205000","bid":1.54,"bid_size":68.0,"ask":1.56,"ask_size":68.0,"iv":0.4543,"open_interest":9.0,"volume":0.0,"delta":-0.0094,"gamma":0.0001,"vega":0.2351,"theta":-0.0074,"rho":-0.1428,"theo":1.5567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-01-13T14:51:02","percent_change":0.0,"prev_day_close":1.54499995708466},{"option":"SPY271217C00210000","bid":478.06,"bid_size":1.0,"ask":482.99,"ask_size":1.0,"iv":0.3645,"open_interest":109.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.2376,"theta":0.0,"rho":3.5341,"theo":481.7637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":480.63,"last_trade_time":"2026-01-20T10:29:28","percent_change":0.0,"prev_day_close":477.490005493164},{"option":"SPY271217P00210000","bid":1.63,"bid_size":69.0,"ask":1.65,"ask_size":69.0,"iv":0.4499,"open_interest":25.0,"volume":0.0,"delta":-0.01,"gamma":0.0001,"vega":0.2479,"theta":-0.0078,"rho":-0.1515,"theo":1.6475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.61,"last_trade_time":"2025-12-26T09:47:02","percent_change":0.0,"prev_day_close":1.63499999046326},{"option":"SPY271217C00215000","bid":473.5,"bid_size":20.0,"ask":478.41,"ask_size":1.0,"iv":0.3698,"open_interest":3.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.2577,"theta":0.0,"rho":3.5953,"theo":477.161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":423.44,"last_trade_time":"2025-07-18T10:34:00","percent_change":0.0,"prev_day_close":472.945007324219},{"option":"SPY271217P00215000","bid":1.72,"bid_size":216.0,"ask":1.75,"ask_size":216.0,"iv":0.4454,"open_interest":1135.0,"volume":0.0,"delta":-0.0106,"gamma":0.0001,"vega":0.2612,"theta":-0.0081,"rho":-0.1607,"theo":1.7417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-01-30T15:18:43","percent_change":0.0,"prev_day_close":1.72500002384186},{"option":"SPY271217C00220000","bid":469.0,"bid_size":20.0,"ask":473.83,"ask_size":1.0,"iv":0.3761,"open_interest":21.0,"volume":0.0,"delta":0.9947,"gamma":0.0001,"vega":0.27,"theta":0.0,"rho":3.6709,"theo":472.5827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":478.78,"last_trade_time":"2026-01-09T10:41:06","percent_change":0.0,"prev_day_close":468.25},{"option":"SPY271217P00220000","bid":1.81,"bid_size":218.0,"ask":1.84,"ask_size":218.0,"iv":0.4408,"open_interest":779.0,"volume":0.0,"delta":-0.0112,"gamma":0.0001,"vega":0.2746,"theta":-0.0084,"rho":-0.1702,"theo":1.8365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.59,"last_trade_time":"2026-01-26T10:25:40","percent_change":0.0,"prev_day_close":1.82499998807907},{"option":"SPY271217C00225000","bid":464.5,"bid_size":1.0,"ask":469.0,"ask_size":10.0,"iv":0.3701,"open_interest":1.0,"volume":0.0,"delta":0.9941,"gamma":0.0001,"vega":0.282,"theta":0.0,"rho":3.7465,"theo":468.0212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":327.0,"last_trade_time":"2025-04-14T13:53:14","percent_change":0.0,"prev_day_close":463.75},{"option":"SPY271217P00225000","bid":1.91,"bid_size":220.0,"ask":1.94,"ask_size":220.0,"iv":0.4367,"open_interest":651.0,"volume":1.0,"delta":-0.0119,"gamma":0.0001,"vega":0.2887,"theta":-0.0088,"rho":-0.1802,"theo":1.9378,"change":-0.015,"open":1.91,"high":1.91,"low":1.91,"tick":"up","last_trade_price":1.91,"last_trade_time":"2026-02-18T14:09:52","percent_change":-0.779221,"prev_day_close":1.92500001192093},{"option":"SPY271217C00230000","bid":460.0,"bid_size":1.0,"ask":464.5,"ask_size":10.0,"iv":0.3761,"open_interest":3.0,"volume":0.0,"delta":0.9935,"gamma":0.0001,"vega":0.2934,"theta":0.0,"rho":3.8221,"theo":463.4478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":439.5,"last_trade_time":"2025-10-14T10:35:29","percent_change":0.0,"prev_day_close":459.25},{"option":"SPY271217P00230000","bid":2.02,"bid_size":72.0,"ask":2.04,"ask_size":72.0,"iv":0.4327,"open_interest":1177.0,"volume":0.0,"delta":-0.0126,"gamma":0.0001,"vega":0.3029,"theta":-0.0091,"rho":-0.1904,"theo":2.0409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.96,"last_trade_time":"2026-02-12T10:54:30","percent_change":0.0,"prev_day_close":2.02499997615814},{"option":"SPY271217C00235000","bid":455.5,"bid_size":10.0,"ask":460.0,"ask_size":10.0,"iv":0.3806,"open_interest":2.0,"volume":0.0,"delta":0.9928,"gamma":0.0001,"vega":0.3041,"theta":0.0,"rho":3.898,"theo":458.8766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":467.19,"last_trade_time":"2026-02-09T11:49:47","percent_change":0.0,"prev_day_close":454.539993286133},{"option":"SPY271217P00235000","bid":2.12,"bid_size":226.0,"ask":2.15,"ask_size":226.0,"iv":0.4284,"open_interest":215.0,"volume":0.0,"delta":-0.0133,"gamma":0.0001,"vega":0.3174,"theta":-0.0095,"rho":-0.2003,"theo":2.1464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.2,"last_trade_time":"2026-02-17T11:29:21","percent_change":0.0,"prev_day_close":2.12999999523163},{"option":"SPY271217C00240000","bid":451.0,"bid_size":1.0,"ask":455.5,"ask_size":10.0,"iv":0.3828,"open_interest":7.0,"volume":0.0,"delta":0.9921,"gamma":0.0001,"vega":0.3139,"theta":0.0,"rho":3.9742,"theo":454.3071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":459.75,"last_trade_time":"2026-01-16T10:46:29","percent_change":0.0,"prev_day_close":450.005004882812},{"option":"SPY271217P00240000","bid":2.23,"bid_size":230.0,"ask":2.26,"ask_size":230.0,"iv":0.4244,"open_interest":291.0,"volume":0.0,"delta":-0.014,"gamma":0.0001,"vega":0.3322,"theta":-0.0098,"rho":-0.2099,"theo":2.2551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.98,"last_trade_time":"2026-01-22T15:55:48","percent_change":0.0,"prev_day_close":2.24000000953674},{"option":"SPY271217C00245000","bid":446.04,"bid_size":1.0,"ask":450.98,"ask_size":1.0,"iv":0.3728,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0001,"vega":0.3228,"theta":0.0,"rho":4.0511,"theo":449.739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":445.470001220703},{"option":"SPY271217P00245000","bid":2.34,"bid_size":232.0,"ask":2.37,"ask_size":232.0,"iv":0.4203,"open_interest":107.0,"volume":0.0,"delta":-0.0147,"gamma":0.0001,"vega":0.3473,"theta":-0.0102,"rho":-0.221,"theo":2.3668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.18,"last_trade_time":"2026-02-04T11:43:18","percent_change":0.0,"prev_day_close":2.3549998998642},{"option":"SPY271217C00250000","bid":441.5,"bid_size":20.0,"ask":446.42,"ask_size":1.0,"iv":0.3722,"open_interest":23.0,"volume":0.0,"delta":0.9905,"gamma":0.0001,"vega":0.3364,"theta":0.0,"rho":4.1285,"theo":445.1574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":451.48,"last_trade_time":"2026-01-09T10:42:09","percent_change":0.0,"prev_day_close":440.75},{"option":"SPY271217P00250000","bid":2.46,"bid_size":234.0,"ask":2.49,"ask_size":234.0,"iv":0.4165,"open_interest":589.0,"volume":6.0,"delta":-0.0155,"gamma":0.0001,"vega":0.3629,"theta":-0.0105,"rho":-0.2317,"theo":2.4814,"change":-0.04,"open":2.4,"high":2.43,"low":2.4,"tick":"up","last_trade_price":2.43,"last_trade_time":"2026-02-18T12:27:58","percent_change":-1.61943,"prev_day_close":2.47000002861023},{"option":"SPY271217C00255000","bid":437.0,"bid_size":20.0,"ask":441.86,"ask_size":1.0,"iv":0.3721,"open_interest":19.0,"volume":0.0,"delta":0.9898,"gamma":0.0001,"vega":0.3614,"theta":0.0,"rho":4.2067,"theo":440.5909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":395.0,"last_trade_time":"2025-08-08T10:31:12","percent_change":0.0,"prev_day_close":436.25},{"option":"SPY271217P00255000","bid":2.58,"bid_size":77.0,"ask":2.61,"ask_size":238.0,"iv":0.4126,"open_interest":220.0,"volume":0.0,"delta":-0.0163,"gamma":0.0001,"vega":0.379,"theta":-0.0109,"rho":-0.2427,"theo":2.5991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.49,"last_trade_time":"2026-02-12T10:33:57","percent_change":0.0,"prev_day_close":2.58999991416931},{"option":"SPY271217C00260000","bid":432.5,"bid_size":20.0,"ask":437.31,"ask_size":1.0,"iv":0.372,"open_interest":14.0,"volume":0.0,"delta":0.989,"gamma":0.0001,"vega":0.3894,"theta":0.0,"rho":4.2855,"theo":436.0247,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":438.97,"last_trade_time":"2026-01-23T09:46:29","percent_change":0.0,"prev_day_close":431.75},{"option":"SPY271217P00260000","bid":2.7,"bid_size":242.0,"ask":2.73,"ask_size":242.0,"iv":0.4087,"open_interest":87.0,"volume":0.0,"delta":-0.0172,"gamma":0.0001,"vega":0.3953,"theta":-0.0113,"rho":-0.2549,"theo":2.7191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.43,"last_trade_time":"2026-02-02T11:31:54","percent_change":0.0,"prev_day_close":2.71000003814697},{"option":"SPY271217C00265000","bid":428.0,"bid_size":10.0,"ask":432.5,"ask_size":10.0,"iv":0.3664,"open_interest":13.0,"volume":0.0,"delta":0.9882,"gamma":0.0001,"vega":0.4074,"theta":0.0,"rho":4.3337,"theo":431.4861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":440.0,"last_trade_time":"2026-02-11T09:44:30","percent_change":0.0,"prev_day_close":427.25},{"option":"SPY271217P00265000","bid":2.82,"bid_size":244.0,"ask":2.85,"ask_size":79.0,"iv":0.4047,"open_interest":84.0,"volume":0.0,"delta":-0.018,"gamma":0.0001,"vega":0.4123,"theta":-0.0116,"rho":-0.2667,"theo":2.8434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.02,"last_trade_time":"2025-12-05T11:11:33","percent_change":0.0,"prev_day_close":2.83499991893768},{"option":"SPY271217C00270000","bid":423.5,"bid_size":1.0,"ask":428.0,"ask_size":10.0,"iv":0.3662,"open_interest":11.0,"volume":0.0,"delta":0.9873,"gamma":0.0001,"vega":0.4232,"theta":0.0,"rho":4.4057,"theo":426.9383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.58,"last_trade_time":"2026-01-23T10:11:50","percent_change":0.0,"prev_day_close":422.75},{"option":"SPY271217P00270000","bid":2.95,"bid_size":248.0,"ask":2.98,"ask_size":248.0,"iv":0.401,"open_interest":1207.0,"volume":0.0,"delta":-0.0189,"gamma":0.0001,"vega":0.4297,"theta":-0.012,"rho":-0.2794,"theo":2.9709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.15,"last_trade_time":"2025-12-05T12:49:21","percent_change":0.0,"prev_day_close":2.9650000333786},{"option":"SPY271217C00275000","bid":419.0,"bid_size":10.0,"ask":423.5,"ask_size":10.0,"iv":0.3656,"open_interest":5.0,"volume":0.0,"delta":0.9864,"gamma":0.0001,"vega":0.4386,"theta":0.0,"rho":4.4777,"theo":422.3935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":430.38,"last_trade_time":"2026-01-09T10:44:57","percent_change":0.0,"prev_day_close":418.065002441406},{"option":"SPY271217P00275000","bid":3.08,"bid_size":250.0,"ask":3.12,"ask_size":250.0,"iv":0.3972,"open_interest":229.0,"volume":0.0,"delta":-0.0198,"gamma":0.0001,"vega":0.4473,"theta":-0.0124,"rho":-0.2931,"theo":3.1017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-03T09:37:18","percent_change":0.0,"prev_day_close":3.09999990463257},{"option":"SPY271217C00280000","bid":414.5,"bid_size":10.0,"ask":419.0,"ask_size":10.0,"iv":0.3646,"open_interest":11.0,"volume":0.0,"delta":0.9855,"gamma":0.0001,"vega":0.4535,"theta":0.0,"rho":4.5496,"theo":417.8518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":422.41,"last_trade_time":"2026-01-23T10:04:06","percent_change":0.0,"prev_day_close":413.544998168945},{"option":"SPY271217P00280000","bid":3.22,"bid_size":254.0,"ask":3.25,"ask_size":254.0,"iv":0.3935,"open_interest":749.0,"volume":0.0,"delta":-0.0208,"gamma":0.0001,"vega":0.4656,"theta":-0.0128,"rho":-0.3065,"theo":3.2368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.06,"last_trade_time":"2026-02-06T12:27:49","percent_change":0.0,"prev_day_close":3.23500001430512},{"option":"SPY271217C00285000","bid":410.0,"bid_size":11.0,"ask":414.5,"ask_size":10.0,"iv":0.3634,"open_interest":5.0,"volume":0.0,"delta":0.9845,"gamma":0.0001,"vega":0.4676,"theta":0.0,"rho":4.6219,"theo":413.313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":419.44,"last_trade_time":"2026-01-09T10:46:26","percent_change":0.0,"prev_day_close":409.024993896484},{"option":"SPY271217P00285000","bid":3.36,"bid_size":252.0,"ask":3.39,"ask_size":252.0,"iv":0.3898,"open_interest":47.0,"volume":0.0,"delta":-0.0217,"gamma":0.0001,"vega":0.4841,"theta":-0.0132,"rho":-0.3192,"theo":3.3754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.3,"last_trade_time":"2026-02-05T12:15:44","percent_change":0.0,"prev_day_close":3.375},{"option":"SPY271217C00290000","bid":405.13,"bid_size":1.0,"ask":410.0,"ask_size":20.0,"iv":0.3569,"open_interest":32.0,"volume":0.0,"delta":0.9835,"gamma":0.0001,"vega":0.4806,"theta":0.0,"rho":4.6945,"theo":408.7769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":406.0,"last_trade_time":"2025-12-02T10:28:41","percent_change":0.0,"prev_day_close":404.509994506836},{"option":"SPY271217P00290000","bid":3.5,"bid_size":252.0,"ask":3.53,"ask_size":81.0,"iv":0.3861,"open_interest":47.0,"volume":0.0,"delta":-0.0228,"gamma":0.0001,"vega":0.5029,"theta":-0.0136,"rho":-0.3342,"theo":3.5198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.42,"last_trade_time":"2026-02-05T14:23:03","percent_change":0.0,"prev_day_close":3.51999998092651},{"option":"SPY271217C00295000","bid":400.6,"bid_size":1.0,"ask":405.5,"ask_size":20.0,"iv":0.3552,"open_interest":2.0,"volume":0.0,"delta":0.9825,"gamma":0.0002,"vega":0.4926,"theta":0.0,"rho":4.7678,"theo":404.2431,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":412.85,"last_trade_time":"2026-01-26T12:04:43","percent_change":0.0,"prev_day_close":399.994995117188},{"option":"SPY271217P00295000","bid":3.65,"bid_size":81.0,"ask":3.68,"ask_size":252.0,"iv":0.3825,"open_interest":437.0,"volume":0.0,"delta":-0.0238,"gamma":0.0002,"vega":0.5221,"theta":-0.014,"rho":-0.3493,"theo":3.6665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.41,"last_trade_time":"2026-01-08T15:32:27","percent_change":0.0,"prev_day_close":3.67000007629394},{"option":"SPY271217C00300000","bid":396.08,"bid_size":1.0,"ask":401.0,"ask_size":20.0,"iv":0.3535,"open_interest":285.0,"volume":1.0,"delta":0.9815,"gamma":0.0002,"vega":0.5057,"theta":0.0,"rho":4.8418,"theo":399.7114,"change":5.34,"open":400.82,"high":400.82,"low":400.82,"tick":"down","last_trade_price":400.82,"last_trade_time":"2026-02-18T11:14:54","percent_change":1.35026,"prev_day_close":395.479995727539},{"option":"SPY271217P00300000","bid":3.8,"bid_size":81.0,"ask":3.83,"ask_size":252.0,"iv":0.3788,"open_interest":760.0,"volume":0.0,"delta":-0.0249,"gamma":0.0002,"vega":0.5416,"theta":-0.0143,"rho":-0.3634,"theo":3.8135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.95,"last_trade_time":"2026-02-12T16:02:33","percent_change":0.0,"prev_day_close":3.8199999332428},{"option":"SPY271217C00305000","bid":391.56,"bid_size":1.0,"ask":396.49,"ask_size":1.0,"iv":0.3511,"open_interest":5.0,"volume":0.0,"delta":0.9804,"gamma":0.0002,"vega":0.5353,"theta":0.0,"rho":4.9167,"theo":395.1814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":399.77,"last_trade_time":"2026-01-23T10:15:28","percent_change":0.0,"prev_day_close":390.970001220703},{"option":"SPY271217P00305000","bid":3.95,"bid_size":252.0,"ask":3.99,"ask_size":252.0,"iv":0.3754,"open_interest":46.0,"volume":0.0,"delta":-0.026,"gamma":0.0002,"vega":0.5618,"theta":-0.0148,"rho":-0.3787,"theo":3.972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.75,"last_trade_time":"2026-02-11T15:04:58","percent_change":0.0,"prev_day_close":3.97500002384186},{"option":"SPY271217C00310000","bid":387.04,"bid_size":1.0,"ask":391.98,"ask_size":1.0,"iv":0.3487,"open_interest":26.0,"volume":0.0,"delta":0.9793,"gamma":0.0002,"vega":0.5684,"theta":0.0,"rho":4.9924,"theo":390.6528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":397.45,"last_trade_time":"2026-02-02T09:40:24","percent_change":0.0,"prev_day_close":386.464996337891},{"option":"SPY271217P00310000","bid":4.11,"bid_size":252.0,"ask":4.15,"ask_size":252.0,"iv":0.3718,"open_interest":56.0,"volume":0.0,"delta":-0.0272,"gamma":0.0002,"vega":0.5826,"theta":-0.0152,"rho":-0.3955,"theo":4.1328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.69,"last_trade_time":"2026-01-26T13:56:34","percent_change":0.0,"prev_day_close":4.13499999046326},{"option":"SPY271217C00315000","bid":382.53,"bid_size":1.0,"ask":387.47,"ask_size":1.0,"iv":0.3462,"open_interest":6.0,"volume":0.0,"delta":0.9782,"gamma":0.0002,"vega":0.5979,"theta":0.0,"rho":5.0304,"theo":386.1326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":390.71,"last_trade_time":"2026-01-22T11:27:48","percent_change":0.0,"prev_day_close":381.960006713867},{"option":"SPY271217P00315000","bid":4.27,"bid_size":252.0,"ask":4.32,"ask_size":252.0,"iv":0.3683,"open_interest":152.0,"volume":0.0,"delta":-0.0284,"gamma":0.0002,"vega":0.604,"theta":-0.0156,"rho":-0.4121,"theo":4.2933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.83,"last_trade_time":"2026-01-16T15:03:55","percent_change":0.0,"prev_day_close":4.3050000667572},{"option":"SPY271217C00320000","bid":378.03,"bid_size":1.0,"ask":382.96,"ask_size":1.0,"iv":0.3438,"open_interest":13.0,"volume":0.0,"delta":0.9769,"gamma":0.0002,"vega":0.6183,"theta":0.0,"rho":5.0975,"theo":381.6263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":388.61,"last_trade_time":"2026-01-30T09:46:26","percent_change":0.0,"prev_day_close":377.455001831055},{"option":"SPY271217P00320000","bid":4.44,"bid_size":252.0,"ask":4.49,"ask_size":252.0,"iv":0.3651,"open_interest":137.0,"volume":0.0,"delta":-0.0296,"gamma":0.0002,"vega":0.6264,"theta":-0.016,"rho":-0.4291,"theo":4.4673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.55,"last_trade_time":"2026-02-12T13:28:33","percent_change":0.0,"prev_day_close":4.47499990463257},{"option":"SPY271217C00325000","bid":373.53,"bid_size":1.0,"ask":378.46,"ask_size":1.0,"iv":0.3413,"open_interest":12.0,"volume":0.0,"delta":0.9757,"gamma":0.0002,"vega":0.6386,"theta":0.0,"rho":5.1641,"theo":377.1249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":379.55,"last_trade_time":"2026-02-06T14:18:20","percent_change":0.0,"prev_day_close":372.955001831055},{"option":"SPY271217P00325000","bid":4.62,"bid_size":252.0,"ask":4.66,"ask_size":81.0,"iv":0.3617,"open_interest":177.0,"volume":0.0,"delta":-0.0309,"gamma":0.0002,"vega":0.6489,"theta":-0.0164,"rho":-0.4463,"theo":4.6426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.31,"last_trade_time":"2026-01-15T11:35:55","percent_change":0.0,"prev_day_close":4.65499997138977},{"option":"SPY271217C00330000","bid":369.03,"bid_size":1.0,"ask":373.97,"ask_size":1.0,"iv":0.339,"open_interest":52.0,"volume":0.0,"delta":0.9744,"gamma":0.0002,"vega":0.6585,"theta":0.0,"rho":5.2306,"theo":372.6286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":364.42,"last_trade_time":"2026-02-05T15:59:53","percent_change":0.0,"prev_day_close":368.455001831055},{"option":"SPY271217P00330000","bid":4.8,"bid_size":250.0,"ask":4.85,"ask_size":250.0,"iv":0.3584,"open_interest":167.0,"volume":0.0,"delta":-0.0322,"gamma":0.0002,"vega":0.6715,"theta":-0.0168,"rho":-0.4645,"theo":4.8183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.58,"last_trade_time":"2026-02-09T09:37:58","percent_change":0.0,"prev_day_close":4.83500003814697},{"option":"SPY271217C00335000","bid":364.54,"bid_size":1.0,"ask":369.48,"ask_size":1.0,"iv":0.3366,"open_interest":18.0,"volume":3.0,"delta":0.973,"gamma":0.0002,"vega":0.6776,"theta":0.0,"rho":5.2971,"theo":368.1373,"change":5.83,"open":369.79,"high":369.79,"low":369.79,"tick":"up","last_trade_price":369.79,"last_trade_time":"2026-02-18T11:37:37","percent_change":1.60182,"prev_day_close":363.960006713867},{"option":"SPY271217P00335000","bid":4.99,"bid_size":250.0,"ask":5.03,"ask_size":81.0,"iv":0.3551,"open_interest":145.0,"volume":0.0,"delta":-0.0336,"gamma":0.0002,"vega":0.6952,"theta":-0.0173,"rho":-0.483,"theo":5.0049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.59,"last_trade_time":"2026-02-03T10:33:49","percent_change":0.0,"prev_day_close":5.02500009536743},{"option":"SPY271217C00340000","bid":360.06,"bid_size":1.0,"ask":364.99,"ask_size":1.0,"iv":0.3343,"open_interest":10.0,"volume":0.0,"delta":0.9716,"gamma":0.0002,"vega":0.6958,"theta":0.0,"rho":5.3639,"theo":363.651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":370.85,"last_trade_time":"2026-02-02T09:38:18","percent_change":0.0,"prev_day_close":359.470001220703},{"option":"SPY271217P00340000","bid":5.18,"bid_size":250.0,"ask":5.23,"ask_size":260.0,"iv":0.3519,"open_interest":6174.0,"volume":0.0,"delta":-0.035,"gamma":0.0002,"vega":0.719,"theta":-0.0177,"rho":-0.5028,"theo":5.198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.96,"last_trade_time":"2026-02-11T12:25:06","percent_change":0.0,"prev_day_close":5.22000002861023},{"option":"SPY271217C00345000","bid":355.58,"bid_size":1.0,"ask":360.5,"ask_size":20.0,"iv":0.3316,"open_interest":11.0,"volume":0.0,"delta":0.9702,"gamma":0.0002,"vega":0.7127,"theta":0.0,"rho":5.4314,"theo":359.1695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":365.7,"last_trade_time":"2026-01-09T10:47:33","percent_change":0.0,"prev_day_close":354.979995727539},{"option":"SPY271217P00345000","bid":5.38,"bid_size":250.0,"ask":5.43,"ask_size":260.0,"iv":0.3487,"open_interest":4265.0,"volume":0.0,"delta":-0.0365,"gamma":0.0002,"vega":0.7432,"theta":-0.0182,"rho":-0.5226,"theo":5.3987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.97,"last_trade_time":"2026-01-28T14:03:07","percent_change":0.0,"prev_day_close":5.42499995231628},{"option":"SPY271217C00350000","bid":351.11,"bid_size":1.0,"ask":356.0,"ask_size":20.0,"iv":0.3289,"open_interest":266.0,"volume":5.0,"delta":0.9687,"gamma":0.0003,"vega":0.7281,"theta":0.0,"rho":5.4997,"theo":354.6924,"change":4.595,"open":354.99,"high":355.09,"low":354.75,"tick":"up","last_trade_price":355.09,"last_trade_time":"2026-02-18T10:36:18","percent_change":1.311,"prev_day_close":350.494995117188},{"option":"SPY271217P00350000","bid":5.59,"bid_size":250.0,"ask":5.64,"ask_size":260.0,"iv":0.3456,"open_interest":7485.0,"volume":0.0,"delta":-0.0381,"gamma":0.0003,"vega":0.768,"theta":-0.0186,"rho":-0.5439,"theo":5.6051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-12T10:59:13","percent_change":0.0,"prev_day_close":5.63499999046326},{"option":"SPY271217C00355000","bid":346.64,"bid_size":1.0,"ask":351.5,"ask_size":20.0,"iv":0.3261,"open_interest":100.0,"volume":0.0,"delta":0.9672,"gamma":0.0003,"vega":0.7527,"theta":0.0,"rho":5.5691,"theo":350.2194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":354.02,"last_trade_time":"2026-01-23T10:03:17","percent_change":0.0,"prev_day_close":346.014999389648},{"option":"SPY271217P00355000","bid":5.8,"bid_size":260.0,"ask":5.85,"ask_size":260.0,"iv":0.3425,"open_interest":251.0,"volume":0.0,"delta":-0.0396,"gamma":0.0003,"vega":0.7938,"theta":-0.0191,"rho":-0.5655,"theo":5.8183,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.59,"last_trade_time":"2026-01-30T15:45:17","percent_change":0.0,"prev_day_close":5.85000014305115},{"option":"SPY271217C00360000","bid":342.19,"bid_size":1.0,"ask":347.0,"ask_size":20.0,"iv":0.3233,"open_interest":50.0,"volume":0.0,"delta":0.9656,"gamma":0.0003,"vega":0.7917,"theta":0.0,"rho":5.6397,"theo":345.75,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":351.56,"last_trade_time":"2025-12-26T10:49:53","percent_change":0.0,"prev_day_close":341.535003662109},{"option":"SPY271217P00360000","bid":6.02,"bid_size":260.0,"ask":6.08,"ask_size":260.0,"iv":0.3394,"open_interest":5994.0,"volume":1.0,"delta":-0.0413,"gamma":0.0003,"vega":0.8205,"theta":-0.0195,"rho":-0.5876,"theo":6.0395,"change":-0.14,"open":5.94,"high":5.94,"low":5.94,"tick":"up","last_trade_price":5.94,"last_trade_time":"2026-02-18T11:21:06","percent_change":-2.30263,"prev_day_close":6.08000016212463},{"option":"SPY271217C00365000","bid":337.74,"bid_size":1.0,"ask":342.5,"ask_size":20.0,"iv":0.3206,"open_interest":16.0,"volume":0.0,"delta":0.964,"gamma":0.0003,"vega":0.8356,"theta":0.0,"rho":5.7116,"theo":341.2837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":345.29,"last_trade_time":"2026-01-14T15:15:55","percent_change":0.0,"prev_day_close":337.065002441406},{"option":"SPY271217P00365000","bid":6.25,"bid_size":258.0,"ask":6.31,"ask_size":258.0,"iv":0.3364,"open_interest":319.0,"volume":0.0,"delta":-0.043,"gamma":0.0003,"vega":0.8477,"theta":-0.02,"rho":-0.6102,"theo":6.2679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.13,"last_trade_time":"2026-01-02T13:19:01","percent_change":0.0,"prev_day_close":6.31000018119812},{"option":"SPY271217C00370000","bid":333.5,"bid_size":10.0,"ask":338.0,"ask_size":10.0,"iv":0.3192,"open_interest":77.0,"volume":0.0,"delta":0.9623,"gamma":0.0003,"vega":0.8655,"theta":0.0,"rho":5.7271,"theo":336.8394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":344.9,"last_trade_time":"2026-01-26T10:23:00","percent_change":0.0,"prev_day_close":332.595001220703},{"option":"SPY271217P00370000","bid":6.49,"bid_size":258.0,"ask":6.54,"ask_size":81.0,"iv":0.3334,"open_interest":3578.0,"volume":0.0,"delta":-0.0448,"gamma":0.0003,"vega":0.8758,"theta":-0.0205,"rho":-0.6328,"theo":6.5047,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.15,"last_trade_time":"2026-02-06T15:51:35","percent_change":0.0,"prev_day_close":6.5550000667572},{"option":"SPY271217C00375000","bid":329.0,"bid_size":20.0,"ask":333.8,"ask_size":1.0,"iv":0.318,"open_interest":62.0,"volume":0.0,"delta":0.9604,"gamma":0.0003,"vega":0.892,"theta":0.0,"rho":5.7861,"theo":332.3918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":337.78,"last_trade_time":"2026-01-07T15:59:51","percent_change":0.0,"prev_day_close":328.130004882812},{"option":"SPY271217P00375000","bid":6.73,"bid_size":258.0,"ask":6.79,"ask_size":258.0,"iv":0.3306,"open_interest":155.0,"volume":0.0,"delta":-0.0466,"gamma":0.0003,"vega":0.9048,"theta":-0.021,"rho":-0.6573,"theo":6.7498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.98,"last_trade_time":"2026-02-12T16:05:05","percent_change":0.0,"prev_day_close":6.8050000667572},{"option":"SPY271217C00380000","bid":324.5,"bid_size":20.0,"ask":329.38,"ask_size":1.0,"iv":0.3153,"open_interest":36.0,"volume":0.0,"delta":0.9586,"gamma":0.0003,"vega":0.9182,"theta":0.0,"rho":5.8444,"theo":327.9672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":337.75,"last_trade_time":"2026-01-28T15:45:55","percent_change":0.0,"prev_day_close":323.919998168945},{"option":"SPY271217P00380000","bid":6.99,"bid_size":258.0,"ask":7.05,"ask_size":258.0,"iv":0.3275,"open_interest":3529.0,"volume":0.0,"delta":-0.0485,"gamma":0.0003,"vega":0.9345,"theta":-0.0215,"rho":-0.6826,"theo":7.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.8,"last_trade_time":"2026-02-06T09:44:40","percent_change":0.0,"prev_day_close":7.06500005722046},{"option":"SPY271217C00385000","bid":320.03,"bid_size":1.0,"ask":324.96,"ask_size":1.0,"iv":0.3126,"open_interest":15.0,"volume":0.0,"delta":0.9567,"gamma":0.0003,"vega":0.9437,"theta":0.0,"rho":5.9026,"theo":323.566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":325.99,"last_trade_time":"2025-10-31T14:25:16","percent_change":0.0,"prev_day_close":319.460006713867},{"option":"SPY271217P00385000","bid":7.25,"bid_size":258.0,"ask":7.31,"ask_size":81.0,"iv":0.3248,"open_interest":505.0,"volume":0.0,"delta":-0.0505,"gamma":0.0004,"vega":0.9636,"theta":-0.022,"rho":-0.7096,"theo":7.2681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.76,"last_trade_time":"2026-02-09T10:37:43","percent_change":0.0,"prev_day_close":7.33500003814697},{"option":"SPY271217C00390000","bid":315.62,"bid_size":1.0,"ask":320.5,"ask_size":20.0,"iv":0.3099,"open_interest":32.0,"volume":0.0,"delta":0.9547,"gamma":0.0004,"vega":0.9682,"theta":0.0,"rho":5.9609,"theo":319.1583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":329.64,"last_trade_time":"2026-02-02T12:41:45","percent_change":0.0,"prev_day_close":315.009994506836},{"option":"SPY271217P00390000","bid":7.53,"bid_size":81.0,"ask":7.59,"ask_size":258.0,"iv":0.3221,"open_interest":237.0,"volume":1.0,"delta":-0.0525,"gamma":0.0004,"vega":0.9938,"theta":-0.0225,"rho":-0.7384,"theo":7.5418,"change":-0.205,"open":7.41,"high":7.41,"low":7.41,"tick":"down","last_trade_price":7.41,"last_trade_time":"2026-02-18T13:22:31","percent_change":-2.69206,"prev_day_close":7.61500000953674},{"option":"SPY271217C00395000","bid":311.23,"bid_size":1.0,"ask":316.0,"ask_size":20.0,"iv":0.307,"open_interest":127.0,"volume":0.0,"delta":0.9527,"gamma":0.0004,"vega":0.991,"theta":0.0,"rho":6.0198,"theo":314.7586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":319.95,"last_trade_time":"2026-01-23T12:13:53","percent_change":0.0,"prev_day_close":310.565002441406},{"option":"SPY271217P00395000","bid":7.81,"bid_size":256.0,"ask":7.87,"ask_size":80.0,"iv":0.3192,"open_interest":168.0,"volume":2.0,"delta":-0.0546,"gamma":0.0004,"vega":1.0252,"theta":-0.023,"rho":-0.7659,"theo":7.8265,"change":-0.185,"open":7.8,"high":7.8,"low":7.72,"tick":"down","last_trade_price":7.72,"last_trade_time":"2026-02-18T10:04:27","percent_change":-2.34029,"prev_day_close":7.90499997138977},{"option":"SPY271217C00400000","bid":307.0,"bid_size":20.0,"ask":311.78,"ask_size":1.0,"iv":0.3064,"open_interest":422.0,"volume":0.0,"delta":0.9505,"gamma":0.0004,"vega":1.0121,"theta":0.0,"rho":6.0799,"theo":310.3517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":302.0,"last_trade_time":"2026-02-17T09:52:03","percent_change":0.0,"prev_day_close":306.125},{"option":"SPY271217P00400000","bid":8.1,"bid_size":256.0,"ask":8.17,"ask_size":256.0,"iv":0.3165,"open_interest":10075.0,"volume":0.0,"delta":-0.0568,"gamma":0.0004,"vega":1.0576,"theta":-0.0235,"rho":-0.7945,"theo":8.1206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.52,"last_trade_time":"2026-02-13T15:56:16","percent_change":0.0,"prev_day_close":8.21000003814697},{"option":"SPY271217C00405000","bid":302.5,"bid_size":20.0,"ask":307.4,"ask_size":1.0,"iv":0.3034,"open_interest":71.0,"volume":0.0,"delta":0.9483,"gamma":0.0004,"vega":1.034,"theta":0.0,"rho":6.1416,"theo":305.9669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":306.68,"last_trade_time":"2025-12-23T10:14:26","percent_change":0.0,"prev_day_close":301.940002441406},{"option":"SPY271217P00405000","bid":8.41,"bid_size":256.0,"ask":8.48,"ask_size":256.0,"iv":0.3139,"open_interest":486.0,"volume":0.0,"delta":-0.0591,"gamma":0.0004,"vega":1.0901,"theta":-0.0241,"rho":-0.8222,"theo":8.4261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.07,"last_trade_time":"2026-02-11T12:11:14","percent_change":0.0,"prev_day_close":8.51999998092651},{"option":"SPY271217C00410000","bid":298.1,"bid_size":1.0,"ask":303.0,"ask_size":20.0,"iv":0.3008,"open_interest":137.0,"volume":0.0,"delta":0.9462,"gamma":0.0004,"vega":1.0819,"theta":0.0,"rho":6.2051,"theo":301.6033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.0,"last_trade_time":"2026-02-03T14:56:36","percent_change":0.0,"prev_day_close":297.509994506836},{"option":"SPY271217P00410000","bid":8.73,"bid_size":80.0,"ask":8.79,"ask_size":80.0,"iv":0.3113,"open_interest":464.0,"volume":0.0,"delta":-0.0615,"gamma":0.0004,"vega":1.1233,"theta":-0.0246,"rho":-0.8545,"theo":8.7429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.98,"last_trade_time":"2026-02-12T13:00:15","percent_change":0.0,"prev_day_close":8.84500026702881},{"option":"SPY271217C00415000","bid":293.75,"bid_size":1.0,"ask":298.5,"ask_size":20.0,"iv":0.2979,"open_interest":106.0,"volume":0.0,"delta":0.9438,"gamma":0.0004,"vega":1.1359,"theta":0.0,"rho":6.2707,"theo":297.2303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":293.49,"last_trade_time":"2026-02-17T11:55:58","percent_change":0.0,"prev_day_close":293.085006713867},{"option":"SPY271217P00415000","bid":9.05,"bid_size":256.0,"ask":9.12,"ask_size":80.0,"iv":0.3086,"open_interest":733.0,"volume":0.0,"delta":-0.0639,"gamma":0.0004,"vega":1.1579,"theta":-0.0252,"rho":-0.8855,"theo":9.0712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.76,"last_trade_time":"2026-02-06T12:35:22","percent_change":0.0,"prev_day_close":9.18000030517578},{"option":"SPY271217C00420000","bid":289.5,"bid_size":20.0,"ask":294.34,"ask_size":1.0,"iv":0.2971,"open_interest":46.0,"volume":0.0,"delta":0.9414,"gamma":0.0004,"vega":1.1771,"theta":0.0,"rho":6.2652,"theo":292.867,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":301.0,"last_trade_time":"2026-02-09T14:03:29","percent_change":0.0,"prev_day_close":288.669998168945},{"option":"SPY271217P00420000","bid":9.39,"bid_size":256.0,"ask":9.47,"ask_size":256.0,"iv":0.3061,"open_interest":806.0,"volume":0.0,"delta":-0.0665,"gamma":0.0005,"vega":1.193,"theta":-0.0257,"rho":-0.9182,"theo":9.4118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.57,"last_trade_time":"2026-02-13T14:35:44","percent_change":0.0,"prev_day_close":9.52999973297119},{"option":"SPY271217C00425000","bid":285.08,"bid_size":1.0,"ask":290.0,"ask_size":20.0,"iv":0.2946,"open_interest":138.0,"volume":0.0,"delta":0.9389,"gamma":0.0005,"vega":1.2105,"theta":0.0,"rho":6.3132,"theo":288.5533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.02,"last_trade_time":"2026-02-03T11:05:43","percent_change":0.0,"prev_day_close":284.505004882812},{"option":"SPY271217P00425000","bid":9.75,"bid_size":80.0,"ask":9.82,"ask_size":256.0,"iv":0.3036,"open_interest":657.0,"volume":10.0,"delta":-0.0691,"gamma":0.0005,"vega":1.2286,"theta":-0.0263,"rho":-0.9509,"theo":9.7652,"change":-0.03,"open":9.86,"high":9.86,"low":9.86,"tick":"down","last_trade_price":9.86,"last_trade_time":"2026-02-18T14:49:19","percent_change":-0.30334,"prev_day_close":9.89000034332275},{"option":"SPY271217C00430000","bid":280.76,"bid_size":1.0,"ask":285.5,"ask_size":20.0,"iv":0.2917,"open_interest":22.0,"volume":0.0,"delta":0.9362,"gamma":0.0005,"vega":1.2435,"theta":0.0,"rho":6.3604,"theo":284.2367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.46,"last_trade_time":"2026-02-13T14:47:28","percent_change":0.0,"prev_day_close":280.100006103516},{"option":"SPY271217P00430000","bid":10.11,"bid_size":256.0,"ask":10.18,"ask_size":80.0,"iv":0.3011,"open_interest":458.0,"volume":0.0,"delta":-0.0718,"gamma":0.0005,"vega":1.2648,"theta":-0.0269,"rho":-0.9874,"theo":10.1315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.56,"last_trade_time":"2026-02-09T10:17:21","percent_change":0.0,"prev_day_close":10.2650003433228},{"option":"SPY271217C00435000","bid":276.5,"bid_size":20.0,"ask":281.39,"ask_size":1.0,"iv":0.2905,"open_interest":11.0,"volume":0.0,"delta":0.9335,"gamma":0.0005,"vega":1.2756,"theta":0.0,"rho":6.4072,"theo":279.9172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.35,"last_trade_time":"2026-01-16T10:15:23","percent_change":0.0,"prev_day_close":275.949996948242},{"option":"SPY271217P00435000","bid":10.49,"bid_size":256.0,"ask":10.56,"ask_size":256.0,"iv":0.2987,"open_interest":138.0,"volume":0.0,"delta":-0.0746,"gamma":0.0005,"vega":1.302,"theta":-0.0274,"rho":-1.0249,"theo":10.5111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.97,"last_trade_time":"2026-02-17T13:17:55","percent_change":0.0,"prev_day_close":10.6499996185303},{"option":"SPY271217C00440000","bid":272.16,"bid_size":1.0,"ask":277.0,"ask_size":20.0,"iv":0.2878,"open_interest":22.0,"volume":0.0,"delta":0.9307,"gamma":0.0005,"vega":1.3062,"theta":0.0,"rho":6.4543,"theo":275.6395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":281.93,"last_trade_time":"2026-02-12T10:28:25","percent_change":0.0,"prev_day_close":271.559997558594},{"option":"SPY271217P00440000","bid":10.88,"bid_size":256.0,"ask":10.96,"ask_size":256.0,"iv":0.2963,"open_interest":1770.0,"volume":7.0,"delta":-0.0775,"gamma":0.0005,"vega":1.3409,"theta":-0.028,"rho":-1.0623,"theo":10.9044,"change":-0.055,"open":10.8,"high":11.02,"low":10.8,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:34:46","percent_change":-0.497515,"prev_day_close":11.0550003051758},{"option":"SPY271217C00445000","bid":267.88,"bid_size":1.0,"ask":272.5,"ask_size":20.0,"iv":0.2847,"open_interest":39.0,"volume":0.0,"delta":0.9278,"gamma":0.0005,"vega":1.3346,"theta":0.0,"rho":6.5025,"theo":271.3583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":281.16,"last_trade_time":"2026-01-12T13:28:40","percent_change":0.0,"prev_day_close":267.175003051758},{"option":"SPY271217P00445000","bid":11.28,"bid_size":256.0,"ask":11.36,"ask_size":256.0,"iv":0.2938,"open_interest":609.0,"volume":0.0,"delta":-0.0805,"gamma":0.0006,"vega":1.3793,"theta":-0.0286,"rho":-1.1004,"theo":11.3124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.85,"last_trade_time":"2026-02-11T10:54:51","percent_change":0.0,"prev_day_close":11.4700002670288},{"option":"SPY271217C00450000","bid":263.62,"bid_size":1.0,"ask":268.5,"ask_size":20.0,"iv":0.2837,"open_interest":368.0,"volume":0.0,"delta":0.9249,"gamma":0.0006,"vega":1.3605,"theta":0.0,"rho":6.5526,"theo":267.0877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":264.26,"last_trade_time":"2026-02-12T13:26:46","percent_change":0.0,"prev_day_close":263.044998168945},{"option":"SPY271217P00450000","bid":11.7,"bid_size":157.0,"ask":11.78,"ask_size":80.0,"iv":0.2915,"open_interest":9703.0,"volume":45.0,"delta":-0.0836,"gamma":0.0006,"vega":1.4184,"theta":-0.0292,"rho":-1.1398,"theo":11.7356,"change":-0.16,"open":11.75,"high":11.75,"low":11.74,"tick":"no_change","last_trade_price":11.74,"last_trade_time":"2026-02-18T09:47:04","percent_change":-1.34454,"prev_day_close":11.9000000953674},{"option":"SPY271217C00455000","bid":259.37,"bid_size":1.0,"ask":264.0,"ask_size":20.0,"iv":0.2807,"open_interest":19.0,"volume":0.0,"delta":0.9218,"gamma":0.0006,"vega":1.3929,"theta":0.0,"rho":6.6052,"theo":262.8266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":258.57,"last_trade_time":"2026-02-12T15:47:58","percent_change":0.0,"prev_day_close":258.675003051758},{"option":"SPY271217P00455000","bid":12.13,"bid_size":156.0,"ask":12.22,"ask_size":156.0,"iv":0.2892,"open_interest":1122.0,"volume":0.0,"delta":-0.0869,"gamma":0.0006,"vega":1.459,"theta":-0.0298,"rho":-1.1784,"theo":12.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.66,"last_trade_time":"2026-02-10T15:37:46","percent_change":0.0,"prev_day_close":12.3499999046326},{"option":"SPY271217C00460000","bid":255.13,"bid_size":1.0,"ask":260.0,"ask_size":20.0,"iv":0.2796,"open_interest":35.0,"volume":0.0,"delta":0.9187,"gamma":0.0006,"vega":1.4532,"theta":0.0,"rho":6.6608,"theo":258.5737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.88,"last_trade_time":"2026-02-02T12:34:29","percent_change":0.0,"prev_day_close":254.559997558594},{"option":"SPY271217P00460000","bid":12.58,"bid_size":156.0,"ask":12.67,"ask_size":156.0,"iv":0.2868,"open_interest":12341.0,"volume":0.0,"delta":-0.0902,"gamma":0.0006,"vega":1.4997,"theta":-0.0304,"rho":-1.2194,"theo":12.627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.14,"last_trade_time":"2026-02-12T15:58:13","percent_change":0.0,"prev_day_close":12.8099999427795},{"option":"SPY271217C00465000","bid":250.91,"bid_size":1.0,"ask":255.5,"ask_size":20.0,"iv":0.2766,"open_interest":50.0,"volume":0.0,"delta":0.9154,"gamma":0.0006,"vega":1.5181,"theta":-0.0011,"rho":6.6814,"theo":254.3315,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":259.68,"last_trade_time":"2025-12-26T12:11:02","percent_change":0.0,"prev_day_close":250.205001831055},{"option":"SPY271217P00465000","bid":13.05,"bid_size":156.0,"ask":13.14,"ask_size":156.0,"iv":0.2846,"open_interest":1011.0,"volume":0.0,"delta":-0.0936,"gamma":0.0006,"vega":1.5397,"theta":-0.0311,"rho":-1.2638,"theo":13.097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.49,"last_trade_time":"2026-02-10T15:37:46","percent_change":0.0,"prev_day_close":13.289999961853},{"option":"SPY271217C00470000","bid":246.7,"bid_size":1.0,"ask":251.5,"ask_size":20.0,"iv":0.2755,"open_interest":41.0,"volume":0.0,"delta":0.912,"gamma":0.0006,"vega":1.5578,"theta":-0.0022,"rho":6.6769,"theo":250.1298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":240.24,"last_trade_time":"2026-02-17T10:44:46","percent_change":0.0,"prev_day_close":246.105003356934},{"option":"SPY271217P00470000","bid":13.53,"bid_size":156.0,"ask":13.62,"ask_size":156.0,"iv":0.2823,"open_interest":467.0,"volume":0.0,"delta":-0.0972,"gamma":0.0007,"vega":1.5814,"theta":-0.0317,"rho":-1.3101,"theo":13.5823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-06T09:33:21","percent_change":0.0,"prev_day_close":13.7849998474121},{"option":"SPY271217C00475000","bid":242.51,"bid_size":1.0,"ask":247.45,"ask_size":1.0,"iv":0.2739,"open_interest":50.0,"volume":0.0,"delta":0.9084,"gamma":0.0007,"vega":1.5973,"theta":-0.0033,"rho":6.7107,"theo":245.9284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":254.52,"last_trade_time":"2026-02-09T11:54:16","percent_change":0.0,"prev_day_close":242.014999389648},{"option":"SPY271217P00475000","bid":14.03,"bid_size":80.0,"ask":14.12,"ask_size":156.0,"iv":0.2801,"open_interest":1141.0,"volume":0.0,"delta":-0.1009,"gamma":0.0007,"vega":1.6244,"theta":-0.0323,"rho":-1.3572,"theo":14.0841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.37,"last_trade_time":"2026-02-10T13:20:20","percent_change":0.0,"prev_day_close":14.2950000762939},{"option":"SPY271217C00480000","bid":238.34,"bid_size":1.0,"ask":243.0,"ask_size":20.0,"iv":0.2711,"open_interest":106.0,"volume":0.0,"delta":0.9049,"gamma":0.0007,"vega":1.636,"theta":-0.0045,"rho":6.7438,"theo":241.7723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":240.55,"last_trade_time":"2026-02-13T12:16:39","percent_change":0.0,"prev_day_close":237.730003356934},{"option":"SPY271217P00480000","bid":14.54,"bid_size":156.0,"ask":14.63,"ask_size":80.0,"iv":0.2779,"open_interest":4876.0,"volume":0.0,"delta":-0.1047,"gamma":0.0007,"vega":1.669,"theta":-0.0329,"rho":-1.4024,"theo":14.6028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.34,"last_trade_time":"2026-02-13T10:45:48","percent_change":0.0,"prev_day_close":14.8250002861023},{"option":"SPY271217C00485000","bid":234.18,"bid_size":1.0,"ask":239.0,"ask_size":20.0,"iv":0.2696,"open_interest":45.0,"volume":0.0,"delta":0.9011,"gamma":0.0007,"vega":1.673,"theta":-0.0056,"rho":6.777,"theo":237.6165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":247.41,"last_trade_time":"2026-01-27T13:03:14","percent_change":0.0,"prev_day_close":233.61499786377},{"option":"SPY271217P00485000","bid":15.07,"bid_size":156.0,"ask":15.17,"ask_size":156.0,"iv":0.2757,"open_interest":538.0,"volume":5.0,"delta":-0.1086,"gamma":0.0008,"vega":1.7133,"theta":-0.0336,"rho":-1.4472,"theo":15.1404,"change":-0.37,"open":14.99,"high":15.0,"low":14.99,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-18T13:44:45","percent_change":-2.40729,"prev_day_close":15.3700003623962},{"option":"SPY271217C00490000","bid":230.04,"bid_size":1.0,"ask":234.98,"ask_size":1.0,"iv":0.2679,"open_interest":85.0,"volume":0.0,"delta":0.8973,"gamma":0.0008,"vega":1.7076,"theta":-0.0067,"rho":6.8113,"theo":233.4752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":235.97,"last_trade_time":"2026-01-29T10:47:00","percent_change":0.0,"prev_day_close":229.485000610352},{"option":"SPY271217P00490000","bid":15.62,"bid_size":146.0,"ask":15.72,"ask_size":156.0,"iv":0.2735,"open_interest":686.0,"volume":0.0,"delta":-0.1126,"gamma":0.0008,"vega":1.7573,"theta":-0.0342,"rho":-1.4992,"theo":15.696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.17,"last_trade_time":"2026-02-17T11:50:44","percent_change":0.0,"prev_day_close":15.9349999427795},{"option":"SPY271217C00495000","bid":225.91,"bid_size":1.0,"ask":230.5,"ask_size":20.0,"iv":0.2649,"open_interest":24.0,"volume":0.0,"delta":0.8934,"gamma":0.0008,"vega":1.7392,"theta":-0.0079,"rho":6.8481,"theo":229.3474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.75,"last_trade_time":"2026-01-05T11:05:53","percent_change":0.0,"prev_day_close":225.375},{"option":"SPY271217P00495000","bid":16.19,"bid_size":146.0,"ask":16.29,"ask_size":156.0,"iv":0.2714,"open_interest":1126.0,"volume":0.0,"delta":-0.1168,"gamma":0.0008,"vega":1.8029,"theta":-0.0348,"rho":-1.5502,"theo":16.2699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.3,"last_trade_time":"2026-02-11T09:56:27","percent_change":0.0,"prev_day_close":16.5199995040894},{"option":"SPY271217C00500000","bid":221.81,"bid_size":1.0,"ask":226.5,"ask_size":20.0,"iv":0.2633,"open_interest":975.0,"volume":13.0,"delta":0.8893,"gamma":0.0008,"vega":1.7673,"theta":-0.009,"rho":6.8883,"theo":225.2316,"change":4.195,"open":225.48,"high":225.49,"low":225.48,"tick":"up","last_trade_price":225.49,"last_trade_time":"2026-02-18T10:36:54","percent_change":1.89566,"prev_day_close":221.294998168945},{"option":"SPY271217P00500000","bid":16.78,"bid_size":145.0,"ask":16.88,"ask_size":155.0,"iv":0.2693,"open_interest":15333.0,"volume":0.0,"delta":-0.1211,"gamma":0.0008,"vega":1.8485,"theta":-0.0354,"rho":-1.6016,"theo":16.8626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.98,"last_trade_time":"2026-02-17T13:55:41","percent_change":0.0,"prev_day_close":17.1199998855591},{"option":"SPY271217C00505000","bid":217.72,"bid_size":1.0,"ask":222.5,"ask_size":20.0,"iv":0.2617,"open_interest":375.0,"volume":0.0,"delta":0.8852,"gamma":0.0008,"vega":1.8311,"theta":-0.0101,"rho":6.9327,"theo":221.126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":229.0,"last_trade_time":"2026-02-09T13:41:52","percent_change":0.0,"prev_day_close":217.214996337891},{"option":"SPY271217P00505000","bid":17.39,"bid_size":78.0,"ask":17.49,"ask_size":155.0,"iv":0.2672,"open_interest":527.0,"volume":0.0,"delta":-0.1255,"gamma":0.0009,"vega":1.8928,"theta":-0.0361,"rho":-1.6571,"theo":17.4747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.71,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":17.75},{"option":"SPY271217C00510000","bid":213.66,"bid_size":1.0,"ask":218.5,"ask_size":20.0,"iv":0.2601,"open_interest":597.0,"volume":0.0,"delta":0.8809,"gamma":0.0008,"vega":1.9084,"theta":-0.0112,"rho":6.9813,"theo":217.0287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.53,"last_trade_time":"2026-02-10T09:41:55","percent_change":0.0,"prev_day_close":213.165000915527},{"option":"SPY271217P00510000","bid":18.01,"bid_size":145.0,"ask":18.12,"ask_size":155.0,"iv":0.2652,"open_interest":1629.0,"volume":0.0,"delta":-0.1301,"gamma":0.0009,"vega":1.9381,"theta":-0.0367,"rho":-1.7129,"theo":18.1055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.78,"last_trade_time":"2026-02-13T10:58:30","percent_change":0.0,"prev_day_close":18.3949995040894},{"option":"SPY271217C00515000","bid":209.61,"bid_size":1.0,"ask":214.5,"ask_size":20.0,"iv":0.2585,"open_interest":151.0,"volume":0.0,"delta":0.8765,"gamma":0.0009,"vega":1.9528,"theta":-0.0124,"rho":6.9106,"theo":212.9825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.6,"last_trade_time":"2026-02-02T14:29:23","percent_change":0.0,"prev_day_close":209.13500213623},{"option":"SPY271217P00515000","bid":18.66,"bid_size":145.0,"ask":18.77,"ask_size":155.0,"iv":0.2631,"open_interest":5304.0,"volume":11.0,"delta":-0.1348,"gamma":0.0009,"vega":1.9869,"theta":-0.0373,"rho":-1.7673,"theo":18.7551,"change":-0.23,"open":18.81,"high":18.83,"low":18.81,"tick":"up","last_trade_price":18.83,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.20672,"prev_day_close":19.0600004196167},{"option":"SPY271217C00520000","bid":205.58,"bid_size":1.0,"ask":210.5,"ask_size":20.0,"iv":0.2566,"open_interest":347.0,"volume":0.0,"delta":0.8719,"gamma":0.0009,"vega":1.9968,"theta":-0.0134,"rho":6.9287,"theo":208.9546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":202.23,"last_trade_time":"2026-02-17T09:35:31","percent_change":0.0,"prev_day_close":205.130004882812},{"option":"SPY271217P00520000","bid":19.33,"bid_size":145.0,"ask":19.44,"ask_size":79.0,"iv":0.2611,"open_interest":2124.0,"volume":0.0,"delta":-0.1396,"gamma":0.001,"vega":2.0351,"theta":-0.0379,"rho":-1.8144,"theo":19.4269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.53,"last_trade_time":"2026-02-13T15:39:27","percent_change":0.0,"prev_day_close":19.7449998855591},{"option":"SPY271217C00525000","bid":201.57,"bid_size":1.0,"ask":206.5,"ask_size":20.0,"iv":0.2547,"open_interest":434.0,"volume":0.0,"delta":0.8672,"gamma":0.0009,"vega":2.0398,"theta":-0.0146,"rho":6.946,"theo":204.9449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":208.86,"last_trade_time":"2026-01-23T15:32:15","percent_change":0.0,"prev_day_close":201.125},{"option":"SPY271217P00525000","bid":20.02,"bid_size":145.0,"ask":20.14,"ask_size":155.0,"iv":0.2591,"open_interest":1159.0,"volume":2.0,"delta":-0.1446,"gamma":0.001,"vega":2.0815,"theta":-0.0386,"rho":-1.876,"theo":20.1205,"change":-0.285,"open":20.17,"high":20.17,"low":20.17,"tick":"no_change","last_trade_price":20.17,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.3933,"prev_day_close":20.4549999237061},{"option":"SPY271217C00530000","bid":197.59,"bid_size":1.0,"ask":202.5,"ask_size":20.0,"iv":0.2528,"open_interest":622.0,"volume":0.0,"delta":0.8624,"gamma":0.001,"vega":2.0809,"theta":-0.0156,"rho":6.9635,"theo":200.9532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":193.11,"last_trade_time":"2026-02-17T13:17:55","percent_change":0.0,"prev_day_close":197.155006408691},{"option":"SPY271217P00530000","bid":20.74,"bid_size":145.0,"ask":20.85,"ask_size":79.0,"iv":0.2571,"open_interest":4971.0,"volume":0.0,"delta":-0.1497,"gamma":0.001,"vega":2.1304,"theta":-0.0392,"rho":-1.942,"theo":20.8337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.03,"last_trade_time":"2026-02-12T11:38:16","percent_change":0.0,"prev_day_close":21.1900005340576},{"option":"SPY271217C00535000","bid":193.62,"bid_size":1.0,"ask":198.5,"ask_size":20.0,"iv":0.2509,"open_interest":338.0,"volume":0.0,"delta":0.8574,"gamma":0.001,"vega":2.1192,"theta":-0.0167,"rho":6.9827,"theo":196.9785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.8,"last_trade_time":"2026-02-11T15:41:28","percent_change":0.0,"prev_day_close":193.245002746582},{"option":"SPY271217P00535000","bid":21.48,"bid_size":78.0,"ask":21.59,"ask_size":79.0,"iv":0.2551,"open_interest":358.0,"volume":0.0,"delta":-0.155,"gamma":0.001,"vega":2.1787,"theta":-0.0398,"rho":-2.0028,"theo":21.5698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.33,"last_trade_time":"2026-02-17T10:37:58","percent_change":0.0,"prev_day_close":21.9449996948242},{"option":"SPY271217C00540000","bid":189.68,"bid_size":1.0,"ask":194.5,"ask_size":20.0,"iv":0.2489,"open_interest":1165.0,"volume":0.0,"delta":0.8523,"gamma":0.001,"vega":2.154,"theta":-0.0178,"rho":7.0053,"theo":193.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.14,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":189.244995117188},{"option":"SPY271217P00540000","bid":22.24,"bid_size":78.0,"ask":22.36,"ask_size":154.0,"iv":0.2531,"open_interest":1866.0,"volume":0.0,"delta":-0.1604,"gamma":0.0011,"vega":2.2273,"theta":-0.0404,"rho":-2.065,"theo":22.3277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.04,"last_trade_time":"2026-02-06T11:03:58","percent_change":0.0,"prev_day_close":22.7200002670288},{"option":"SPY271217C00545000","bid":185.76,"bid_size":1.0,"ask":190.5,"ask_size":20.0,"iv":0.2469,"open_interest":297.0,"volume":0.0,"delta":0.8472,"gamma":0.0011,"vega":2.1849,"theta":-0.0189,"rho":7.0328,"theo":189.0744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":185.2,"last_trade_time":"2026-02-13T09:31:40","percent_change":0.0,"prev_day_close":185.404998779297},{"option":"SPY271217P00545000","bid":23.02,"bid_size":144.0,"ask":23.14,"ask_size":79.0,"iv":0.2512,"open_interest":1911.0,"volume":13.0,"delta":-0.166,"gamma":0.0011,"vega":2.2747,"theta":-0.041,"rho":-2.1276,"theo":23.1087,"change":-0.32,"open":23.21,"high":23.21,"low":23.21,"tick":"up","last_trade_price":23.21,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.35996,"prev_day_close":23.5299997329712},{"option":"SPY271217C00550000","bid":181.87,"bid_size":1.0,"ask":186.5,"ask_size":20.0,"iv":0.245,"open_interest":913.0,"volume":0.0,"delta":0.8418,"gamma":0.0011,"vega":2.2546,"theta":-0.0199,"rho":7.0661,"theo":185.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":182.0,"last_trade_time":"2026-02-13T10:11:20","percent_change":0.0,"prev_day_close":181.485000610352},{"option":"SPY271217P00550000","bid":23.83,"bid_size":142.0,"ask":23.96,"ask_size":152.0,"iv":0.2492,"open_interest":5088.0,"volume":5.0,"delta":-0.1718,"gamma":0.0012,"vega":2.3228,"theta":-0.0416,"rho":-2.193,"theo":23.9113,"change":-0.47,"open":23.99,"high":23.99,"low":23.89,"tick":"down","last_trade_price":23.89,"last_trade_time":"2026-02-18T16:13:06","percent_change":-1.92939,"prev_day_close":24.3600006103516},{"option":"SPY271217C00555000","bid":177.99,"bid_size":1.0,"ask":182.5,"ask_size":20.0,"iv":0.243,"open_interest":648.0,"volume":0.0,"delta":0.8364,"gamma":0.0011,"vega":2.3306,"theta":-0.021,"rho":6.9915,"theo":181.2268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":177.53,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":177.560005187988},{"option":"SPY271217P00555000","bid":24.67,"bid_size":77.0,"ask":24.79,"ask_size":78.0,"iv":0.2473,"open_interest":564.0,"volume":0.0,"delta":-0.1777,"gamma":0.0012,"vega":2.375,"theta":-0.0422,"rho":-2.2472,"theo":24.7377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.63,"last_trade_time":"2026-02-10T15:37:46","percent_change":0.0,"prev_day_close":25.2150001525879},{"option":"SPY271217C00560000","bid":174.14,"bid_size":1.0,"ask":179.0,"ask_size":20.0,"iv":0.242,"open_interest":1285.0,"volume":0.0,"delta":0.8308,"gamma":0.0012,"vega":2.3771,"theta":-0.022,"rho":6.9915,"theo":177.3635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":172.21,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":173.720001220703},{"option":"SPY271217P00560000","bid":25.53,"bid_size":76.0,"ask":25.66,"ask_size":151.0,"iv":0.2454,"open_interest":1071.0,"volume":0.0,"delta":-0.1838,"gamma":0.0012,"vega":2.4222,"theta":-0.0428,"rho":-2.3125,"theo":25.5921,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.77,"last_trade_time":"2026-02-17T10:40:02","percent_change":0.0,"prev_day_close":26.0950002670288},{"option":"SPY271217C00565000","bid":170.32,"bid_size":1.0,"ask":175.0,"ask_size":20.0,"iv":0.2399,"open_interest":1873.0,"volume":0.0,"delta":0.825,"gamma":0.0012,"vega":2.4228,"theta":-0.023,"rho":6.9917,"theo":173.5214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":170.65,"last_trade_time":"2026-02-13T10:29:44","percent_change":0.0,"prev_day_close":170.0},{"option":"SPY271217P00565000","bid":26.41,"bid_size":141.0,"ask":26.55,"ask_size":151.0,"iv":0.2435,"open_interest":798.0,"volume":0.0,"delta":-0.19,"gamma":0.0013,"vega":2.4684,"theta":-0.0433,"rho":-2.3891,"theo":26.4694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.26,"last_trade_time":"2026-02-10T15:37:46","percent_change":0.0,"prev_day_close":27.0050001144409},{"option":"SPY271217C00570000","bid":166.52,"bid_size":1.0,"ask":171.0,"ask_size":20.0,"iv":0.2377,"open_interest":880.0,"volume":0.0,"delta":0.819,"gamma":0.0012,"vega":2.467,"theta":-0.024,"rho":6.9913,"theo":169.7006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.22,"last_trade_time":"2026-02-13T09:46:13","percent_change":0.0,"prev_day_close":166.319999694824},{"option":"SPY271217P00570000","bid":27.33,"bid_size":76.0,"ask":27.46,"ask_size":150.0,"iv":0.2416,"open_interest":1823.0,"volume":0.0,"delta":-0.1964,"gamma":0.0013,"vega":2.5204,"theta":-0.0439,"rho":-2.4571,"theo":27.3682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.0,"last_trade_time":"2026-02-11T12:25:37","percent_change":0.0,"prev_day_close":27.9350004196167},{"option":"SPY271217C00575000","bid":162.74,"bid_size":1.0,"ask":167.5,"ask_size":20.0,"iv":0.2364,"open_interest":629.0,"volume":50.0,"delta":0.8129,"gamma":0.0013,"vega":2.5088,"theta":-0.025,"rho":6.992,"theo":165.9004,"change":1.98,"open":162.05,"high":164.42,"low":162.05,"tick":"up","last_trade_price":164.42,"last_trade_time":"2026-02-18T15:37:14","percent_change":1.21891,"prev_day_close":162.440002441406},{"option":"SPY271217P00575000","bid":28.26,"bid_size":150.0,"ask":28.4,"ask_size":77.0,"iv":0.2397,"open_interest":2193.0,"volume":3.0,"delta":-0.203,"gamma":0.0013,"vega":2.5688,"theta":-0.0444,"rho":-2.5271,"theo":28.2965,"change":-1.165,"open":27.73,"high":27.73,"low":27.73,"tick":"up","last_trade_price":27.73,"last_trade_time":"2026-02-18T10:59:55","percent_change":-4.03184,"prev_day_close":28.8949995040894},{"option":"SPY271217C00580000","bid":158.98,"bid_size":1.0,"ask":163.5,"ask_size":20.0,"iv":0.2342,"open_interest":911.0,"volume":0.0,"delta":0.8067,"gamma":0.0013,"vega":2.5474,"theta":-0.026,"rho":6.9958,"theo":162.1196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":158.87,"last_trade_time":"2026-02-13T10:53:36","percent_change":0.0,"prev_day_close":158.699996948242},{"option":"SPY271217P00580000","bid":29.23,"bid_size":139.0,"ask":29.37,"ask_size":149.0,"iv":0.2378,"open_interest":2139.0,"volume":7.0,"delta":-0.2098,"gamma":0.0014,"vega":2.6174,"theta":-0.0449,"rho":-2.6018,"theo":29.25,"change":-1.15,"open":28.73,"high":28.73,"low":28.73,"tick":"no_change","last_trade_price":28.73,"last_trade_time":"2026-02-18T11:45:05","percent_change":-3.84873,"prev_day_close":29.8799991607666},{"option":"SPY271217C00585000","bid":155.25,"bid_size":1.0,"ask":160.0,"ask_size":20.0,"iv":0.2328,"open_interest":843.0,"volume":3.0,"delta":0.8003,"gamma":0.0013,"vega":2.5819,"theta":-0.0269,"rho":7.0049,"theo":158.3562,"change":3.51,"open":158.73,"high":158.73,"low":158.49,"tick":"down","last_trade_price":158.49,"last_trade_time":"2026-02-18T10:37:37","percent_change":2.26481,"prev_day_close":154.980003356934},{"option":"SPY271217P00585000","bid":30.22,"bid_size":149.0,"ask":30.37,"ask_size":149.0,"iv":0.2359,"open_interest":1730.0,"volume":0.0,"delta":-0.2168,"gamma":0.0014,"vega":2.6651,"theta":-0.0455,"rho":-2.6774,"theo":30.2305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.21,"last_trade_time":"2026-02-13T10:56:10","percent_change":0.0,"prev_day_close":30.8999996185303},{"option":"SPY271217C00590000","bid":151.55,"bid_size":1.0,"ask":156.0,"ask_size":20.0,"iv":0.2306,"open_interest":1767.0,"volume":2.0,"delta":0.7938,"gamma":0.0014,"vega":2.6199,"theta":-0.0278,"rho":7.0211,"theo":154.6074,"change":3.45,"open":154.98,"high":154.98,"low":154.74,"tick":"down","last_trade_price":154.74,"last_trade_time":"2026-02-18T10:37:37","percent_change":2.28039,"prev_day_close":151.290000915527},{"option":"SPY271217P00590000","bid":31.24,"bid_size":148.0,"ask":31.39,"ask_size":138.0,"iv":0.234,"open_interest":2236.0,"volume":0.0,"delta":-0.224,"gamma":0.0015,"vega":2.7148,"theta":-0.046,"rho":-2.7368,"theo":31.2391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.5,"last_trade_time":"2026-02-09T15:33:51","percent_change":0.0,"prev_day_close":31.9350004196167},{"option":"SPY271217C00595000","bid":147.87,"bid_size":1.0,"ask":152.5,"ask_size":20.0,"iv":0.2292,"open_interest":3072.0,"volume":1.0,"delta":0.7872,"gamma":0.0014,"vega":2.7054,"theta":-0.0288,"rho":7.0456,"theo":150.87,"change":4.11,"open":151.69,"high":151.69,"low":151.69,"tick":"up","last_trade_price":151.69,"last_trade_time":"2026-02-18T12:10:58","percent_change":2.78493,"prev_day_close":147.57999420166},{"option":"SPY271217P00595000","bid":32.29,"bid_size":138.0,"ask":32.44,"ask_size":138.0,"iv":0.2321,"open_interest":764.0,"volume":2.0,"delta":-0.2314,"gamma":0.0015,"vega":2.7627,"theta":-0.0465,"rho":-2.8047,"theo":32.2801,"change":-0.445,"open":32.56,"high":32.56,"low":32.56,"tick":"up","last_trade_price":32.56,"last_trade_time":"2026-02-18T15:37:14","percent_change":-1.34828,"prev_day_close":33.0049991607666},{"option":"SPY271217C00600000","bid":144.21,"bid_size":1.0,"ask":149.0,"ask_size":20.0,"iv":0.2278,"open_interest":4401.0,"volume":6.0,"delta":0.7803,"gamma":0.0014,"vega":2.7582,"theta":-0.0296,"rho":6.9148,"theo":147.1893,"change":0.5,"open":148.76,"high":148.76,"low":144.34,"tick":"no_change","last_trade_price":144.34,"last_trade_time":"2026-02-18T13:53:14","percent_change":0.347606,"prev_day_close":143.840003967285},{"option":"SPY271217P00600000","bid":33.36,"bid_size":138.0,"ask":33.52,"ask_size":138.0,"iv":0.2302,"open_interest":7345.0,"volume":13.0,"delta":-0.239,"gamma":0.0016,"vega":2.8075,"theta":-0.047,"rho":-2.8846,"theo":33.3487,"change":-0.63,"open":33.3,"high":33.48,"low":32.85,"tick":"no_change","last_trade_price":33.48,"last_trade_time":"2026-02-18T14:15:34","percent_change":-1.84697,"prev_day_close":34.1100006103516},{"option":"SPY271217C00605000","bid":140.58,"bid_size":1.0,"ask":145.0,"ask_size":20.0,"iv":0.2253,"open_interest":2469.0,"volume":0.0,"delta":0.7733,"gamma":0.0015,"vega":2.8031,"theta":-0.0305,"rho":6.8961,"theo":143.5405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":138.96,"last_trade_time":"2026-02-13T15:32:48","percent_change":0.0,"prev_day_close":140.369995117188},{"option":"SPY271217P00605000","bid":34.47,"bid_size":136.0,"ask":34.63,"ask_size":136.0,"iv":0.2283,"open_interest":1158.0,"volume":0.0,"delta":-0.2468,"gamma":0.0016,"vega":2.8536,"theta":-0.0474,"rho":-2.9623,"theo":34.4441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.18,"last_trade_time":"2026-02-12T15:40:24","percent_change":0.0,"prev_day_close":35.2350006103516},{"option":"SPY271217C00610000","bid":136.98,"bid_size":1.0,"ask":141.5,"ask_size":20.0,"iv":0.2236,"open_interest":1883.0,"volume":0.0,"delta":0.7661,"gamma":0.0015,"vega":2.8466,"theta":-0.0313,"rho":6.8764,"theo":139.9168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.84,"last_trade_time":"2026-02-17T10:10:18","percent_change":0.0,"prev_day_close":136.819999694824},{"option":"SPY271217P00610000","bid":35.6,"bid_size":136.0,"ask":35.76,"ask_size":136.0,"iv":0.2264,"open_interest":2363.0,"volume":0.0,"delta":-0.2547,"gamma":0.0016,"vega":2.9005,"theta":-0.0479,"rho":-3.0414,"theo":35.5687,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.08,"last_trade_time":"2026-02-17T09:56:16","percent_change":0.0,"prev_day_close":36.3899993896484},{"option":"SPY271217C00615000","bid":133.39,"bid_size":1.0,"ask":138.0,"ask_size":20.0,"iv":0.2219,"open_interest":333.0,"volume":0.0,"delta":0.7587,"gamma":0.0016,"vega":2.8878,"theta":-0.0321,"rho":6.8575,"theo":136.3175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.0,"last_trade_time":"2026-02-06T13:50:06","percent_change":0.0,"prev_day_close":133.305000305176},{"option":"SPY271217P00615000","bid":36.77,"bid_size":73.0,"ask":36.93,"ask_size":135.0,"iv":0.2245,"open_interest":2991.0,"volume":0.0,"delta":-0.2629,"gamma":0.0017,"vega":2.9465,"theta":-0.0483,"rho":-3.1204,"theo":36.7257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.24,"last_trade_time":"2026-02-05T12:12:18","percent_change":0.0,"prev_day_close":37.5850009918213},{"option":"SPY271217C00620000","bid":129.84,"bid_size":1.0,"ask":134.5,"ask_size":20.0,"iv":0.2202,"open_interest":929.0,"volume":0.0,"delta":0.7512,"gamma":0.0016,"vega":2.9259,"theta":-0.0329,"rho":6.842,"theo":132.7416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":126.0,"last_trade_time":"2026-02-17T10:25:31","percent_change":0.0,"prev_day_close":129.764999389648},{"option":"SPY271217P00620000","bid":37.96,"bid_size":135.0,"ask":38.13,"ask_size":135.0,"iv":0.2226,"open_interest":1233.0,"volume":2.0,"delta":-0.2714,"gamma":0.0017,"vega":2.9911,"theta":-0.0487,"rho":-3.1972,"theo":37.9159,"change":-0.525,"open":38.28,"high":38.28,"low":38.28,"tick":"no_change","last_trade_price":38.28,"last_trade_time":"2026-02-18T14:43:05","percent_change":-1.35292,"prev_day_close":38.8050003051758},{"option":"SPY271217C00625000","bid":126.32,"bid_size":1.0,"ask":131.0,"ask_size":20.0,"iv":0.2185,"open_interest":716.0,"volume":0.0,"delta":0.7435,"gamma":0.0016,"vega":2.96,"theta":-0.0337,"rho":6.8329,"theo":129.1868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":135.95,"last_trade_time":"2026-02-09T13:46:59","percent_change":0.0,"prev_day_close":126.159999847412},{"option":"SPY271217P00625000","bid":39.18,"bid_size":134.0,"ask":39.36,"ask_size":134.0,"iv":0.2207,"open_interest":2108.0,"volume":0.0,"delta":-0.2801,"gamma":0.0018,"vega":3.0361,"theta":-0.0491,"rho":-3.2601,"theo":39.1416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.57,"last_trade_time":"2026-02-17T12:20:48","percent_change":0.0,"prev_day_close":40.0550003051758},{"option":"SPY271217C00630000","bid":122.82,"bid_size":1.0,"ask":127.5,"ask_size":20.0,"iv":0.2167,"open_interest":1249.0,"volume":0.0,"delta":0.7356,"gamma":0.0017,"vega":2.9898,"theta":-0.0344,"rho":6.8327,"theo":125.6497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.58,"last_trade_time":"2026-02-17T12:12:33","percent_change":0.0,"prev_day_close":122.669998168945},{"option":"SPY271217P00630000","bid":40.45,"bid_size":72.0,"ask":40.62,"ask_size":134.0,"iv":0.2187,"open_interest":2727.0,"volume":0.0,"delta":-0.289,"gamma":0.0018,"vega":3.0798,"theta":-0.0495,"rho":-3.3355,"theo":40.4092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":41.83,"last_trade_time":"2026-02-17T11:35:54","percent_change":0.0,"prev_day_close":41.3449993133545},{"option":"SPY271217C00635000","bid":119.34,"bid_size":1.0,"ask":124.0,"ask_size":20.0,"iv":0.2149,"open_interest":1078.0,"volume":1.0,"delta":0.7276,"gamma":0.0017,"vega":3.0665,"theta":-0.0352,"rho":6.8432,"theo":122.1266,"change":3.115,"open":122.31,"high":122.31,"low":122.31,"tick":"up","last_trade_price":122.31,"last_trade_time":"2026-02-18T12:04:25","percent_change":2.61336,"prev_day_close":119.194999694824},{"option":"SPY271217P00635000","bid":41.74,"bid_size":133.0,"ask":41.92,"ask_size":133.0,"iv":0.2168,"open_interest":713.0,"volume":0.0,"delta":-0.2982,"gamma":0.0019,"vega":3.1184,"theta":-0.0498,"rho":-3.4193,"theo":41.705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.48,"last_trade_time":"2026-02-17T15:08:31","percent_change":0.0,"prev_day_close":42.6700000762939},{"option":"SPY271217C00640000","bid":115.9,"bid_size":1.0,"ask":120.5,"ask_size":20.0,"iv":0.213,"open_interest":872.0,"volume":2.0,"delta":0.7194,"gamma":0.0018,"vega":3.1146,"theta":-0.0358,"rho":6.679,"theo":118.6682,"change":1.755,"open":117.49,"high":117.49,"low":117.49,"tick":"up","last_trade_price":117.49,"last_trade_time":"2026-02-18T15:37:14","percent_change":1.51639,"prev_day_close":115.735000610352},{"option":"SPY271217P00640000","bid":43.06,"bid_size":133.0,"ask":43.25,"ask_size":133.0,"iv":0.2148,"open_interest":1512.0,"volume":2.0,"delta":-0.3076,"gamma":0.0019,"vega":3.1571,"theta":-0.0502,"rho":-3.5041,"theo":43.0336,"change":-0.705,"open":43.32,"high":43.32,"low":43.32,"tick":"down","last_trade_price":43.32,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.60136,"prev_day_close":44.0249996185303},{"option":"SPY271217C00645000","bid":112.48,"bid_size":1.0,"ask":117.0,"ask_size":20.0,"iv":0.2109,"open_interest":2209.0,"volume":0.0,"delta":0.711,"gamma":0.0018,"vega":3.1545,"theta":-0.0365,"rho":6.6394,"theo":115.2463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.2,"last_trade_time":"2026-02-17T15:27:49","percent_change":0.0,"prev_day_close":111.830001831055},{"option":"SPY271217P00645000","bid":44.43,"bid_size":133.0,"ask":44.62,"ask_size":133.0,"iv":0.2129,"open_interest":6732.0,"volume":0.0,"delta":-0.3173,"gamma":0.002,"vega":3.1978,"theta":-0.0505,"rho":-3.5719,"theo":44.3986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.64,"last_trade_time":"2026-02-10T10:09:56","percent_change":0.0,"prev_day_close":45.4249992370606},{"option":"SPY271217C00650000","bid":109.09,"bid_size":1.0,"ask":113.5,"ask_size":20.0,"iv":0.2088,"open_interest":2794.0,"volume":6.0,"delta":0.7023,"gamma":0.0018,"vega":3.1927,"theta":-0.0371,"rho":6.5988,"theo":111.854,"change":4.65,"open":113.0,"high":113.0,"low":113.0,"tick":"no_change","last_trade_price":113.0,"last_trade_time":"2026-02-18T12:06:06","percent_change":4.29165,"prev_day_close":108.349998474121},{"option":"SPY271217P00650000","bid":45.83,"bid_size":132.0,"ask":46.02,"ask_size":132.0,"iv":0.211,"open_interest":2797.0,"volume":28.0,"delta":-0.3272,"gamma":0.002,"vega":3.2338,"theta":-0.0508,"rho":-3.6575,"theo":45.8047,"change":-0.62,"open":45.29,"high":46.23,"low":45.29,"tick":"up","last_trade_price":46.23,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.32337,"prev_day_close":46.8500003814697},{"option":"SPY271217C00655000","bid":105.73,"bid_size":1.0,"ask":110.0,"ask_size":20.0,"iv":0.2067,"open_interest":2936.0,"volume":0.0,"delta":0.6935,"gamma":0.0019,"vega":3.2284,"theta":-0.0377,"rho":6.5598,"theo":108.4908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.3,"last_trade_time":"2026-02-17T11:06:24","percent_change":0.0,"prev_day_close":105.775001525879},{"option":"SPY271217P00655000","bid":47.26,"bid_size":130.0,"ask":47.46,"ask_size":130.0,"iv":0.209,"open_interest":449.0,"volume":1.0,"delta":-0.3375,"gamma":0.0021,"vega":3.2706,"theta":-0.0511,"rho":-3.724,"theo":47.2513,"change":-1.545,"open":46.78,"high":46.78,"low":46.78,"tick":"up","last_trade_price":46.78,"last_trade_time":"2026-02-18T11:57:37","percent_change":-3.1971,"prev_day_close":48.3249988555908},{"option":"SPY271217C00660000","bid":102.4,"bid_size":1.0,"ask":107.0,"ask_size":20.0,"iv":0.2053,"open_interest":1336.0,"volume":30.0,"delta":0.6845,"gamma":0.0019,"vega":3.2609,"theta":-0.0382,"rho":6.5263,"theo":105.1551,"change":3.44,"open":106.01,"high":106.01,"low":105.24,"tick":"down","last_trade_price":105.24,"last_trade_time":"2026-02-18T10:39:36","percent_change":3.37918,"prev_day_close":101.799999237061},{"option":"SPY271217P00660000","bid":48.74,"bid_size":129.0,"ask":48.95,"ask_size":129.0,"iv":0.207,"open_interest":3026.0,"volume":1.0,"delta":-0.3481,"gamma":0.0022,"vega":3.305,"theta":-0.0513,"rho":-3.7904,"theo":48.7461,"change":-1.765,"open":48.08,"high":48.08,"low":48.08,"tick":"down","last_trade_price":48.08,"last_trade_time":"2026-02-18T12:42:24","percent_change":-3.54098,"prev_day_close":49.8449993133545},{"option":"SPY271217C00665000","bid":99.11,"bid_size":1.0,"ask":103.5,"ask_size":20.0,"iv":0.2031,"open_interest":1678.0,"volume":1.0,"delta":0.6754,"gamma":0.002,"vega":3.2896,"theta":-0.0387,"rho":6.502,"theo":101.8437,"change":1.16,"open":100.34,"high":100.34,"low":100.34,"tick":"down","last_trade_price":100.34,"last_trade_time":"2026-02-18T09:43:15","percent_change":1.16959,"prev_day_close":99.1800003051758},{"option":"SPY271217P00665000","bid":50.26,"bid_size":128.0,"ask":50.47,"ask_size":128.0,"iv":0.205,"open_interest":623.0,"volume":1.0,"delta":-0.3589,"gamma":0.0022,"vega":3.3374,"theta":-0.0515,"rho":-3.8722,"theo":50.2846,"change":-1.615,"open":49.78,"high":49.78,"low":49.78,"tick":"down","last_trade_price":49.78,"last_trade_time":"2026-02-18T11:57:37","percent_change":-3.14233,"prev_day_close":51.394998550415},{"option":"SPY271217C00670000","bid":95.83,"bid_size":1.0,"ask":100.0,"ask_size":1.0,"iv":0.2009,"open_interest":1487.0,"volume":0.0,"delta":0.666,"gamma":0.002,"vega":3.3144,"theta":-0.0392,"rho":6.4902,"theo":98.5523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.8,"last_trade_time":"2026-02-17T14:03:08","percent_change":0.0,"prev_day_close":95.8649978637695},{"option":"SPY271217P00670000","bid":51.81,"bid_size":128.0,"ask":52.04,"ask_size":128.0,"iv":0.203,"open_interest":218.0,"volume":0.0,"delta":-0.37,"gamma":0.0023,"vega":3.3658,"theta":-0.0518,"rho":-3.9492,"theo":51.865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.64,"last_trade_time":"2026-02-17T14:01:28","percent_change":0.0,"prev_day_close":53.0},{"option":"SPY271217C00675000","bid":93.9,"bid_size":1.0,"ask":97.0,"ask_size":20.0,"iv":0.2013,"open_interest":1754.0,"volume":1.0,"delta":0.6564,"gamma":0.002,"vega":3.3794,"theta":-0.0396,"rho":6.3239,"theo":95.2998,"change":1.955,"open":95.5,"high":95.5,"low":95.5,"tick":"up","last_trade_price":95.5,"last_trade_time":"2026-02-18T13:43:17","percent_change":2.08991,"prev_day_close":93.5449981689453},{"option":"SPY271217P00675000","bid":53.43,"bid_size":127.0,"ask":53.66,"ask_size":127.0,"iv":0.2011,"open_interest":161.0,"volume":0.0,"delta":-0.3815,"gamma":0.0023,"vega":3.3934,"theta":-0.0519,"rho":-4.0127,"theo":53.4822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.02,"last_trade_time":"2026-02-12T13:56:25","percent_change":0.0,"prev_day_close":54.6549987792969},{"option":"SPY271217C00680000","bid":89.42,"bid_size":1.0,"ask":94.0,"ask_size":20.0,"iv":0.1977,"open_interest":1049.0,"volume":0.0,"delta":0.6466,"gamma":0.0021,"vega":3.411,"theta":-0.04,"rho":6.2632,"theo":92.1147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":89.77,"last_trade_time":"2026-02-17T15:45:42","percent_change":0.0,"prev_day_close":90.8299980163574},{"option":"SPY271217P00680000","bid":55.08,"bid_size":126.0,"ask":55.32,"ask_size":126.0,"iv":0.1991,"open_interest":997.0,"volume":1.0,"delta":-0.3933,"gamma":0.0024,"vega":3.4169,"theta":-0.0521,"rho":-4.0911,"theo":55.1537,"change":-1.8,"open":54.55,"high":54.55,"low":54.55,"tick":"down","last_trade_price":54.55,"last_trade_time":"2026-02-18T11:57:45","percent_change":-3.19432,"prev_day_close":56.3500003814697},{"option":"SPY271217C00685000","bid":86.26,"bid_size":1.0,"ask":91.0,"ask_size":20.0,"iv":0.196,"open_interest":1310.0,"volume":38.0,"delta":0.6366,"gamma":0.0021,"vega":3.4406,"theta":-0.0404,"rho":6.2007,"theo":88.9655,"change":1.76,"open":89.59,"high":90.49,"low":88.34,"tick":"up","last_trade_price":88.38,"last_trade_time":"2026-02-18T15:37:13","percent_change":2.03186,"prev_day_close":86.6199989318848},{"option":"SPY271217P00685000","bid":56.79,"bid_size":124.0,"ask":57.03,"ask_size":124.0,"iv":0.1971,"open_interest":1048.0,"volume":15.0,"delta":-0.4055,"gamma":0.0024,"vega":3.4367,"theta":-0.0522,"rho":-4.1343,"theo":56.8734,"change":-0.93,"open":56.24,"high":57.29,"low":56.24,"tick":"down","last_trade_price":57.18,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.60041,"prev_day_close":58.1100006103516},{"option":"SPY271217C00690000","bid":83.14,"bid_size":1.0,"ask":87.5,"ask_size":20.0,"iv":0.1935,"open_interest":1280.0,"volume":13.0,"delta":0.6264,"gamma":0.0022,"vega":3.4679,"theta":-0.0407,"rho":6.1394,"theo":85.852,"change":3.565,"open":87.0,"high":88.99,"low":86.57,"tick":"down","last_trade_price":86.81,"last_trade_time":"2026-02-18T13:34:53","percent_change":4.28254,"prev_day_close":83.2449989318848},{"option":"SPY271217P00690000","bid":58.56,"bid_size":67.0,"ask":58.8,"ask_size":67.0,"iv":0.1951,"open_interest":6992.0,"volume":10.0,"delta":-0.418,"gamma":0.0025,"vega":3.4561,"theta":-0.0524,"rho":-4.2129,"theo":58.6504,"change":-0.715,"open":58.0,"high":59.2,"low":58.0,"tick":"up","last_trade_price":59.2,"last_trade_time":"2026-02-18T14:53:41","percent_change":-1.19336,"prev_day_close":59.9149990081787},{"option":"SPY271217C00695000","bid":80.07,"bid_size":1.0,"ask":84.5,"ask_size":20.0,"iv":0.1916,"open_interest":520.0,"volume":0.0,"delta":0.616,"gamma":0.0022,"vega":3.4924,"theta":-0.041,"rho":6.0834,"theo":82.7704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.16,"last_trade_time":"2026-02-12T09:56:01","percent_change":0.0,"prev_day_close":81.0900001525879},{"option":"SPY271217P00695000","bid":60.36,"bid_size":123.0,"ask":60.62,"ask_size":123.0,"iv":0.1931,"open_interest":1798.0,"volume":3.0,"delta":-0.4308,"gamma":0.0026,"vega":3.472,"theta":-0.0524,"rho":-4.2606,"theo":60.4869,"change":-1.755,"open":60.02,"high":60.02,"low":60.02,"tick":"up","last_trade_price":60.02,"last_trade_time":"2026-02-18T13:42:44","percent_change":-2.84095,"prev_day_close":61.7749996185303},{"option":"SPY271217C00700000","bid":77.04,"bid_size":1.0,"ask":81.5,"ask_size":20.0,"iv":0.1898,"open_interest":5119.0,"volume":22.0,"delta":0.6054,"gamma":0.0022,"vega":3.5138,"theta":-0.0412,"rho":6.0394,"theo":79.725,"change":2.93,"open":79.0,"high":80.5,"low":79.0,"tick":"up","last_trade_price":80.23,"last_trade_time":"2026-02-18T10:35:17","percent_change":3.79043,"prev_day_close":77.2999992370606},{"option":"SPY271217P00700000","bid":62.25,"bid_size":66.0,"ask":62.5,"ask_size":66.0,"iv":0.1911,"open_interest":3930.0,"volume":62.0,"delta":-0.4441,"gamma":0.0026,"vega":3.4842,"theta":-0.0525,"rho":-4.342,"theo":62.3767,"change":-0.62,"open":63.09,"high":63.11,"low":63.04,"tick":"no_change","last_trade_price":63.08,"last_trade_time":"2026-02-18T15:30:24","percent_change":-0.973314,"prev_day_close":63.7000007629394},{"option":"SPY271217C00705000","bid":74.04,"bid_size":1.0,"ask":78.5,"ask_size":20.0,"iv":0.188,"open_interest":383.0,"volume":1.0,"delta":0.5946,"gamma":0.0023,"vega":3.5324,"theta":-0.0414,"rho":6.0106,"theo":76.7032,"change":-0.255,"open":74.19,"high":74.19,"low":74.19,"tick":"up","last_trade_price":74.19,"last_trade_time":"2026-02-18T09:30:01","percent_change":-0.342534,"prev_day_close":74.4449996948242},{"option":"SPY271217P00705000","bid":64.18,"bid_size":122.0,"ask":64.44,"ask_size":122.0,"iv":0.1892,"open_interest":540.0,"volume":1.0,"delta":-0.4578,"gamma":0.0027,"vega":3.4931,"theta":-0.0525,"rho":-4.3686,"theo":64.3164,"change":-2.675,"open":63.0,"high":63.0,"low":63.0,"tick":"down","last_trade_price":63.0,"last_trade_time":"2026-02-18T12:57:35","percent_change":-4.07309,"prev_day_close":65.6749992370606},{"option":"SPY271217C00710000","bid":71.1,"bid_size":1.0,"ask":76.0,"ask_size":20.0,"iv":0.1867,"open_interest":383.0,"volume":6.0,"delta":0.5836,"gamma":0.0023,"vega":3.5663,"theta":-0.0415,"rho":5.8161,"theo":73.7321,"change":1.515,"open":73.08,"high":73.08,"low":73.08,"tick":"up","last_trade_price":73.08,"last_trade_time":"2026-02-18T15:45:01","percent_change":2.11696,"prev_day_close":71.564998626709},{"option":"SPY271217P00710000","bid":66.17,"bid_size":122.0,"ask":66.44,"ask_size":122.0,"iv":0.1872,"open_interest":421.0,"volume":6.0,"delta":-0.4719,"gamma":0.0028,"vega":3.4944,"theta":-0.0526,"rho":-4.4161,"theo":66.3244,"change":-1.15,"open":66.58,"high":66.58,"low":66.58,"tick":"down","last_trade_price":66.58,"last_trade_time":"2026-02-18T15:45:01","percent_change":-1.69792,"prev_day_close":67.7299995422363},{"option":"SPY271217C00715000","bid":68.21,"bid_size":1.0,"ask":73.0,"ask_size":20.0,"iv":0.1846,"open_interest":1000.0,"volume":14.0,"delta":0.5724,"gamma":0.0023,"vega":3.5842,"theta":-0.0416,"rho":5.7328,"theo":70.8357,"change":2.83,"open":70.68,"high":71.58,"low":70.68,"tick":"up","last_trade_price":71.58,"last_trade_time":"2026-02-18T10:36:54","percent_change":4.11636,"prev_day_close":68.75},{"option":"SPY271217P00715000","bid":68.24,"bid_size":121.0,"ask":68.52,"ask_size":121.0,"iv":0.1852,"open_interest":123.0,"volume":2.0,"delta":-0.4865,"gamma":0.0028,"vega":3.488,"theta":-0.0526,"rho":-4.4544,"theo":68.4008,"change":-2.695,"open":67.21,"high":67.21,"low":67.15,"tick":"down","last_trade_price":67.15,"last_trade_time":"2026-02-18T12:12:03","percent_change":-3.85854,"prev_day_close":69.8449974060059},{"option":"SPY271217C00720000","bid":65.35,"bid_size":1.0,"ask":70.0,"ask_size":20.0,"iv":0.1825,"open_interest":2796.0,"volume":1.0,"delta":0.5609,"gamma":0.0024,"vega":3.5995,"theta":-0.0416,"rho":5.6485,"theo":67.9844,"change":1.28,"open":67.21,"high":67.21,"low":67.21,"tick":"up","last_trade_price":67.21,"last_trade_time":"2026-02-18T15:37:13","percent_change":1.94146,"prev_day_close":65.9299964904785},{"option":"SPY271217P00720000","bid":70.36,"bid_size":121.0,"ask":70.64,"ask_size":121.0,"iv":0.1832,"open_interest":1920.0,"volume":0.0,"delta":-0.5015,"gamma":0.0029,"vega":3.4848,"theta":-0.0526,"rho":-4.4824,"theo":70.5418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.97,"last_trade_time":"2026-02-12T10:31:52","percent_change":0.0,"prev_day_close":72.0200004577637},{"option":"SPY271217C00725000","bid":64.96,"bid_size":117.0,"ask":65.14,"ask_size":117.0,"iv":0.1811,"open_interest":354.0,"volume":4.0,"delta":0.5493,"gamma":0.0024,"vega":3.6123,"theta":-0.0416,"rho":5.5674,"theo":65.1785,"change":2.46,"open":65.66,"high":65.66,"low":65.66,"tick":"up","last_trade_price":65.66,"last_trade_time":"2026-02-18T10:12:15","percent_change":3.8924,"prev_day_close":63.2000007629394},{"option":"SPY271217P00725000","bid":72.57,"bid_size":65.0,"ask":72.85,"ask_size":65.0,"iv":0.1812,"open_interest":276.0,"volume":0.0,"delta":-0.517,"gamma":0.003,"vega":3.4664,"theta":-0.0525,"rho":-4.5238,"theo":72.7675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":69.08,"last_trade_time":"2026-02-12T10:31:50","percent_change":0.0,"prev_day_close":74.2799987792969},{"option":"SPY271217C00730000","bid":62.22,"bid_size":118.0,"ask":62.4,"ask_size":118.0,"iv":0.1793,"open_interest":1304.0,"volume":70.0,"delta":0.5374,"gamma":0.0024,"vega":3.6228,"theta":-0.0416,"rho":5.4958,"theo":62.4169,"change":2.485,"open":62.65,"high":62.98,"low":62.65,"tick":"up","last_trade_price":62.98,"last_trade_time":"2026-02-18T13:42:44","percent_change":4.10778,"prev_day_close":60.4950008392334},{"option":"SPY271217P00730000","bid":74.84,"bid_size":65.0,"ask":75.13,"ask_size":121.0,"iv":0.1793,"open_interest":208.0,"volume":0.0,"delta":-0.533,"gamma":0.0031,"vega":3.4553,"theta":-0.0525,"rho":-4.5296,"theo":75.0571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.95,"last_trade_time":"2026-02-17T15:41:47","percent_change":0.0,"prev_day_close":76.6049995422363},{"option":"SPY271217C00735000","bid":59.52,"bid_size":120.0,"ask":59.69,"ask_size":65.0,"iv":0.1774,"open_interest":725.0,"volume":0.0,"delta":0.5254,"gamma":0.0025,"vega":3.6319,"theta":-0.0415,"rho":5.4418,"theo":59.6915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":59.25,"last_trade_time":"2026-02-13T12:09:28","percent_change":0.0,"prev_day_close":57.829999923706},{"option":"SPY271217P00735000","bid":77.18,"bid_size":121.0,"ask":77.48,"ask_size":121.0,"iv":0.1773,"open_interest":115.0,"volume":0.0,"delta":-0.5496,"gamma":0.0032,"vega":3.4248,"theta":-0.0525,"rho":-4.5168,"theo":77.4302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.69,"last_trade_time":"2026-02-03T09:54:59","percent_change":0.0,"prev_day_close":79.0200004577637},{"option":"SPY271217C00740000","bid":56.89,"bid_size":120.0,"ask":57.06,"ask_size":120.0,"iv":0.1756,"open_interest":1050.0,"volume":289.0,"delta":0.5132,"gamma":0.0025,"vega":3.6342,"theta":-0.0414,"rho":5.3484,"theo":57.0053,"change":3.1,"open":57.57,"high":58.38,"low":57.57,"tick":"down","last_trade_price":58.36,"last_trade_time":"2026-02-18T13:19:05","percent_change":5.60985,"prev_day_close":55.2599983215332},{"option":"SPY271217P00740000","bid":79.62,"bid_size":121.0,"ask":79.92,"ask_size":65.0,"iv":0.1753,"open_interest":108.0,"volume":0.0,"delta":-0.5668,"gamma":0.0033,"vega":3.3867,"theta":-0.0525,"rho":-4.5229,"theo":79.8938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":80.77,"last_trade_time":"2026-02-12T11:28:51","percent_change":0.0,"prev_day_close":81.5},{"option":"SPY271217C00745000","bid":54.31,"bid_size":121.0,"ask":54.49,"ask_size":121.0,"iv":0.1738,"open_interest":345.0,"volume":13.0,"delta":0.5008,"gamma":0.0025,"vega":3.6348,"theta":-0.0412,"rho":5.1466,"theo":54.4247,"change":3.05,"open":55.79,"high":55.79,"low":55.77,"tick":"no_change","last_trade_price":55.77,"last_trade_time":"2026-02-18T13:19:07","percent_change":5.78528,"prev_day_close":52.7200012207031},{"option":"SPY271217P00745000","bid":82.13,"bid_size":65.0,"ask":82.44,"ask_size":120.0,"iv":0.1733,"open_interest":316.0,"volume":0.0,"delta":-0.5845,"gamma":0.0034,"vega":3.3549,"theta":-0.0525,"rho":-4.4957,"theo":82.437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.54,"last_trade_time":"2026-02-12T09:57:22","percent_change":0.0,"prev_day_close":84.0750007629394},{"option":"SPY271217C00750000","bid":51.78,"bid_size":121.0,"ask":51.95,"ask_size":121.0,"iv":0.1719,"open_interest":2427.0,"volume":64.0,"delta":0.4882,"gamma":0.0026,"vega":3.6327,"theta":-0.0409,"rho":5.0423,"theo":51.8994,"change":2.02,"open":52.16,"high":53.32,"low":51.0,"tick":"up","last_trade_price":52.25,"last_trade_time":"2026-02-18T15:57:59","percent_change":4.0215,"prev_day_close":50.2299995422363},{"option":"SPY271217P00750000","bid":84.74,"bid_size":120.0,"ask":85.05,"ask_size":65.0,"iv":0.1714,"open_interest":523.0,"volume":3.0,"delta":-0.6029,"gamma":0.0034,"vega":3.29,"theta":-0.0526,"rho":-4.4591,"theo":85.0891,"change":-1.265,"open":83.7,"high":85.48,"low":83.12,"tick":"up","last_trade_price":85.48,"last_trade_time":"2026-02-18T15:03:15","percent_change":-1.4583,"prev_day_close":86.745002746582},{"option":"SPY271217C00755000","bid":49.34,"bid_size":121.0,"ask":49.49,"ask_size":65.0,"iv":0.1701,"open_interest":655.0,"volume":8.0,"delta":0.4756,"gamma":0.0026,"vega":3.628,"theta":-0.0406,"rho":4.9417,"theo":49.4321,"change":2.855,"open":50.12,"high":50.7,"low":50.12,"tick":"no_change","last_trade_price":50.7,"last_trade_time":"2026-02-18T13:19:09","percent_change":5.96719,"prev_day_close":47.8449993133545},{"option":"SPY271217P00755000","bid":87.44,"bid_size":64.0,"ask":87.76,"ask_size":118.0,"iv":0.1694,"open_interest":201.0,"volume":0.0,"delta":-0.6219,"gamma":0.0035,"vega":3.2355,"theta":-0.0528,"rho":-4.4144,"theo":87.8376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.58,"last_trade_time":"2026-02-09T11:03:34","percent_change":0.0,"prev_day_close":89.5149993896484},{"option":"SPY271217C00760000","bid":46.94,"bid_size":45.0,"ask":47.1,"ask_size":122.0,"iv":0.1684,"open_interest":706.0,"volume":2.0,"delta":0.4627,"gamma":0.0026,"vega":3.622,"theta":-0.0403,"rho":4.8531,"theo":47.0204,"change":2.79,"open":48.26,"high":48.26,"low":48.26,"tick":"up","last_trade_price":48.26,"last_trade_time":"2026-02-18T13:19:08","percent_change":6.13591,"prev_day_close":45.4700012207031},{"option":"SPY271217P00760000","bid":90.24,"bid_size":116.0,"ask":90.57,"ask_size":116.0,"iv":0.1674,"open_interest":193.0,"volume":0.0,"delta":-0.6417,"gamma":0.0036,"vega":3.163,"theta":-0.0532,"rho":-4.3094,"theo":90.6897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":85.7,"last_trade_time":"2026-02-11T14:21:37","percent_change":0.0,"prev_day_close":92.25},{"option":"SPY271217C00765000","bid":44.58,"bid_size":123.0,"ask":44.75,"ask_size":123.0,"iv":0.1666,"open_interest":613.0,"volume":1.0,"delta":0.4497,"gamma":0.0026,"vega":3.6167,"theta":-0.0399,"rho":4.7853,"theo":44.6586,"change":2.405,"open":45.6,"high":45.6,"low":45.6,"tick":"up","last_trade_price":45.6,"last_trade_time":"2026-02-18T10:23:45","percent_change":5.56777,"prev_day_close":43.1949996948242},{"option":"SPY271217P00765000","bid":91.0,"bid_size":20.0,"ask":95.83,"ask_size":1.0,"iv":0.1657,"open_interest":59.0,"volume":0.0,"delta":-0.6621,"gamma":0.0038,"vega":3.0711,"theta":-0.0534,"rho":-4.2794,"theo":93.661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.26,"last_trade_time":"2026-02-17T10:12:26","percent_change":0.0,"prev_day_close":95.25},{"option":"SPY271217C00770000","bid":42.34,"bid_size":67.0,"ask":42.49,"ask_size":124.0,"iv":0.165,"open_interest":471.0,"volume":0.0,"delta":0.4366,"gamma":0.0026,"vega":3.595,"theta":-0.0395,"rho":4.572,"theo":42.3569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.3,"last_trade_time":"2026-02-17T10:33:56","percent_change":0.0,"prev_day_close":40.9799995422363},{"option":"SPY271217P00770000","bid":94.0,"bid_size":20.0,"ask":98.86,"ask_size":1.0,"iv":0.1637,"open_interest":29.0,"volume":0.0,"delta":-0.6829,"gamma":0.0038,"vega":2.9906,"theta":-0.0537,"rho":-4.0998,"theo":96.735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.86,"last_trade_time":"2026-02-06T10:21:55","percent_change":0.0,"prev_day_close":98.25},{"option":"SPY271217C00775000","bid":40.13,"bid_size":63.0,"ask":40.28,"ask_size":126.0,"iv":0.1633,"open_interest":1340.0,"volume":0.0,"delta":0.4234,"gamma":0.0026,"vega":3.565,"theta":-0.039,"rho":4.4529,"theo":40.1622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.24,"last_trade_time":"2026-02-13T11:05:19","percent_change":0.0,"prev_day_close":38.8099994659424},{"option":"SPY271217P00775000","bid":97.05,"bid_size":1.0,"ask":102.0,"ask_size":20.0,"iv":0.1616,"open_interest":55.0,"volume":2.0,"delta":-0.7046,"gamma":0.0039,"vega":2.8602,"theta":-0.0538,"rho":-3.9896,"theo":99.9497,"change":-4.025,"open":98.01,"high":98.01,"low":97.58,"tick":"down","last_trade_price":97.58,"last_trade_time":"2026-02-18T12:12:03","percent_change":-3.96142,"prev_day_close":101.604999542236},{"option":"SPY271217C00780000","bid":37.99,"bid_size":64.0,"ask":38.14,"ask_size":128.0,"iv":0.1616,"open_interest":1850.0,"volume":3.0,"delta":0.4103,"gamma":0.0027,"vega":3.5415,"theta":-0.0385,"rho":4.3349,"theo":38.036,"change":1.155,"open":37.9,"high":37.9,"low":37.9,"tick":"up","last_trade_price":37.9,"last_trade_time":"2026-02-18T15:45:09","percent_change":3.14328,"prev_day_close":36.7450008392334},{"option":"SPY271217P00780000","bid":100.34,"bid_size":1.0,"ask":105.0,"ask_size":20.0,"iv":0.1591,"open_interest":26.0,"volume":0.0,"delta":-0.7267,"gamma":0.004,"vega":2.7418,"theta":-0.0539,"rho":-3.7825,"theo":103.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.64,"last_trade_time":"2026-02-05T09:37:13","percent_change":0.0,"prev_day_close":105.040000915527},{"option":"SPY271217C00785000","bid":35.94,"bid_size":129.0,"ask":36.08,"ask_size":71.0,"iv":0.1599,"open_interest":1286.0,"volume":0.0,"delta":0.397,"gamma":0.0027,"vega":3.5164,"theta":-0.0379,"rho":4.2254,"theo":35.9767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.95,"last_trade_time":"2026-02-17T15:08:31","percent_change":0.0,"prev_day_close":34.7350006103516},{"option":"SPY271217P00785000","bid":103.76,"bid_size":1.0,"ask":108.5,"ask_size":20.0,"iv":0.1572,"open_interest":18.0,"volume":0.0,"delta":-0.7495,"gamma":0.0041,"vega":2.5948,"theta":-0.0539,"rho":-3.6244,"theo":106.763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.2,"last_trade_time":"2026-01-15T15:35:42","percent_change":0.0,"prev_day_close":107.930000305176},{"option":"SPY271217C00790000","bid":33.93,"bid_size":55.0,"ask":34.08,"ask_size":132.0,"iv":0.1583,"open_interest":1120.0,"volume":0.0,"delta":0.3837,"gamma":0.0027,"vega":3.4927,"theta":-0.0373,"rho":4.1347,"theo":33.9788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.52,"last_trade_time":"2026-02-17T12:54:13","percent_change":0.0,"prev_day_close":32.7800006866455},{"option":"SPY271217P00790000","bid":107.33,"bid_size":1.0,"ask":112.0,"ask_size":20.0,"iv":0.1552,"open_interest":11.0,"volume":0.0,"delta":-0.7721,"gamma":0.0041,"vega":2.459,"theta":-0.0533,"rho":-3.4038,"theo":110.3542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.6,"last_trade_time":"2026-01-23T11:49:18","percent_change":0.0,"prev_day_close":111.639999389648},{"option":"SPY271217C00795000","bid":32.02,"bid_size":134.0,"ask":32.16,"ask_size":144.0,"iv":0.1568,"open_interest":2748.0,"volume":3.0,"delta":0.3703,"gamma":0.0027,"vega":3.4736,"theta":-0.0367,"rho":4.0716,"theo":32.033,"change":1.165,"open":33.0,"high":33.0,"low":32.1,"tick":"down","last_trade_price":32.1,"last_trade_time":"2026-02-18T14:31:33","percent_change":3.76596,"prev_day_close":30.9350004196167},{"option":"SPY271217P00795000","bid":111.05,"bid_size":1.0,"ask":116.0,"ask_size":20.0,"iv":0.1539,"open_interest":2.0,"volume":0.0,"delta":-0.7948,"gamma":0.0041,"vega":2.2944,"theta":-0.0517,"rho":-3.1544,"theo":114.1023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.16,"last_trade_time":"2026-02-06T09:50:39","percent_change":0.0,"prev_day_close":116.029998779297},{"option":"SPY271217C00800000","bid":30.17,"bid_size":57.0,"ask":30.31,"ask_size":74.0,"iv":0.1553,"open_interest":4730.0,"volume":42.0,"delta":0.3571,"gamma":0.0026,"vega":3.4004,"theta":-0.036,"rho":3.8158,"theo":30.1951,"change":1.035,"open":30.67,"high":31.17,"low":30.0,"tick":"up","last_trade_price":30.15,"last_trade_time":"2026-02-18T15:46:28","percent_change":3.55487,"prev_day_close":29.1150007247925},{"option":"SPY271217P00800000","bid":114.92,"bid_size":1.0,"ask":119.5,"ask_size":20.0,"iv":0.151,"open_interest":38.0,"volume":0.0,"delta":-0.8171,"gamma":0.004,"vega":2.1068,"theta":-0.0493,"rho":-2.8398,"theo":117.9755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":120.83,"last_trade_time":"2026-02-13T09:46:23","percent_change":0.0,"prev_day_close":120.11499786377},{"option":"SPY271217C00805000","bid":28.39,"bid_size":140.0,"ask":28.53,"ask_size":150.0,"iv":0.1538,"open_interest":1296.0,"volume":0.0,"delta":0.344,"gamma":0.0026,"vega":3.3577,"theta":-0.0353,"rho":3.6904,"theo":28.4371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.3,"last_trade_time":"2026-02-13T10:21:46","percent_change":0.0,"prev_day_close":27.4049997329712},{"option":"SPY271217P00805000","bid":118.95,"bid_size":1.0,"ask":123.5,"ask_size":20.0,"iv":0.1489,"open_interest":0.0,"volume":0.0,"delta":-0.8397,"gamma":0.0039,"vega":1.8999,"theta":-0.046,"rho":-2.6401,"theo":122.0206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":142.6,"last_trade_time":"2025-10-13T15:18:49","percent_change":0.0,"prev_day_close":124.035003662109},{"option":"SPY271217C00810000","bid":26.7,"bid_size":144.0,"ask":26.83,"ask_size":144.0,"iv":0.1524,"open_interest":566.0,"volume":6.0,"delta":0.3309,"gamma":0.0026,"vega":3.3134,"theta":-0.0346,"rho":3.5724,"theo":26.7488,"change":0.645,"open":27.6,"high":27.65,"low":26.4,"tick":"down","last_trade_price":26.4,"last_trade_time":"2026-02-18T15:37:13","percent_change":2.50437,"prev_day_close":25.7550001144409},{"option":"SPY271217P00810000","bid":123.12,"bid_size":1.0,"ask":128.0,"ask_size":20.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":-0.8622,"gamma":0.0038,"vega":1.7066,"theta":-0.0421,"rho":-2.5628,"theo":126.1653,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":126.56,"last_trade_time":"2025-12-12T10:49:40","percent_change":0.0,"prev_day_close":128.150001525879},{"option":"SPY271217C00815000","bid":25.06,"bid_size":147.0,"ask":25.19,"ask_size":157.0,"iv":0.1509,"open_interest":611.0,"volume":12.0,"delta":0.3179,"gamma":0.0026,"vega":3.2711,"theta":-0.0338,"rho":3.4725,"theo":25.1244,"change":0.665,"open":24.45,"high":24.83,"low":24.45,"tick":"up","last_trade_price":24.83,"last_trade_time":"2026-02-18T15:37:13","percent_change":2.75191,"prev_day_close":24.164999961853},{"option":"SPY271217P00815000","bid":127.46,"bid_size":1.0,"ask":132.0,"ask_size":20.0,"iv":0.1453,"open_interest":0.0,"volume":0.0,"delta":-0.888,"gamma":0.0041,"vega":1.535,"theta":-0.0371,"rho":-2.1886,"theo":130.4378,"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":132.595001220703},{"option":"SPY271217C00820000","bid":23.51,"bid_size":151.0,"ask":23.64,"ask_size":161.0,"iv":0.1496,"open_interest":560.0,"volume":3.0,"delta":0.305,"gamma":0.0026,"vega":3.2358,"theta":-0.033,"rho":3.4005,"theo":23.5541,"change":0.57,"open":24.23,"high":24.23,"low":23.25,"tick":"down","last_trade_price":23.25,"last_trade_time":"2026-02-18T15:37:14","percent_change":2.51323,"prev_day_close":22.6800003051758},{"option":"SPY271217P00820000","bid":131.94,"bid_size":1.0,"ask":136.5,"ask_size":20.0,"iv":0.1433,"open_interest":0.0,"volume":0.0,"delta":-0.9118,"gamma":0.0043,"vega":1.3482,"theta":-0.0316,"rho":-1.896,"theo":134.8152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":136.21,"last_trade_time":"2025-12-12T10:49:40","percent_change":0.0,"prev_day_close":137.129997253418},{"option":"SPY271217C00825000","bid":22.03,"bid_size":77.0,"ask":22.16,"ask_size":163.0,"iv":0.1484,"open_interest":532.0,"volume":0.0,"delta":0.2923,"gamma":0.0026,"vega":3.1592,"theta":-0.0322,"rho":3.1657,"theo":22.0772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.28,"last_trade_time":"2026-02-13T13:34:47","percent_change":0.0,"prev_day_close":21.2299995422363},{"option":"SPY271217P00825000","bid":136.59,"bid_size":1.0,"ask":141.5,"ask_size":20.0,"iv":0.1441,"open_interest":0.0,"volume":0.0,"delta":-0.9324,"gamma":0.0042,"vega":1.1221,"theta":-0.0245,"rho":-1.4618,"theo":139.3494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.21,"last_trade_time":"2026-02-05T15:48:08","percent_change":0.0,"prev_day_close":142.004997253418},{"option":"SPY271217C00830000","bid":20.62,"bid_size":164.0,"ask":20.74,"ask_size":164.0,"iv":0.1471,"open_interest":2284.0,"volume":0.0,"delta":0.2799,"gamma":0.0025,"vega":3.0825,"theta":-0.0313,"rho":3.0418,"theo":20.6825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.74,"last_trade_time":"2026-02-17T15:57:33","percent_change":0.0,"prev_day_close":19.8800001144409},{"option":"SPY271217P00830000","bid":141.54,"bid_size":1.0,"ask":146.48,"ask_size":1.0,"iv":0.1469,"open_interest":0.0,"volume":0.0,"delta":-0.9506,"gamma":0.0039,"vega":0.8551,"theta":-0.0233,"rho":-0.5107,"theo":144.0211,"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":147.004997253418},{"option":"SPY271217C00835000","bid":19.29,"bid_size":167.0,"ask":19.41,"ask_size":167.0,"iv":0.1459,"open_interest":609.0,"volume":0.0,"delta":0.2676,"gamma":0.0025,"vega":3.0222,"theta":-0.0304,"rho":2.9261,"theo":19.354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.6,"last_trade_time":"2026-02-12T12:36:11","percent_change":0.0,"prev_day_close":18.5799999237061},{"option":"SPY271217P00835000","bid":146.54,"bid_size":1.0,"ask":151.48,"ask_size":1.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-0.9667,"gamma":0.0028,"vega":0.443,"theta":-0.042,"rho":0.0,"theo":148.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.12,"last_trade_time":"2025-12-12T14:51:43","percent_change":0.0,"prev_day_close":152.004997253418},{"option":"SPY271217C00840000","bid":18.01,"bid_size":169.0,"ask":18.13,"ask_size":169.0,"iv":0.1447,"open_interest":319.0,"volume":0.0,"delta":0.2556,"gamma":0.0024,"vega":2.9651,"theta":-0.0296,"rho":2.8287,"theo":18.0855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.26,"last_trade_time":"2026-02-17T09:59:28","percent_change":0.0,"prev_day_close":17.3550004959106},{"option":"SPY271217P00840000","bid":151.54,"bid_size":1.0,"ask":156.48,"ask_size":1.0,"iv":0.1535,"open_interest":0.0,"volume":0.0,"delta":-0.9803,"gamma":0.0016,"vega":0.115,"theta":-0.0598,"rho":0.0,"theo":153.97,"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":157.004997253418},{"option":"SPY271217C00845000","bid":16.82,"bid_size":170.0,"ask":16.93,"ask_size":170.0,"iv":0.1437,"open_interest":278.0,"volume":0.0,"delta":0.2436,"gamma":0.0024,"vega":2.917,"theta":-0.0287,"rho":2.7588,"theo":16.8673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.03,"last_trade_time":"2026-01-27T15:35:23","percent_change":0.0,"prev_day_close":16.2049999237061},{"option":"SPY271217P00845000","bid":156.54,"bid_size":1.0,"ask":161.48,"ask_size":1.0,"iv":0.1567,"open_interest":0.0,"volume":0.0,"delta":-0.9911,"gamma":0.0008,"vega":0.0,"theta":-0.0698,"rho":0.0,"theo":158.97,"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":162.004997253418},{"option":"SPY271217C00850000","bid":15.68,"bid_size":173.0,"ask":15.79,"ask_size":173.0,"iv":0.1426,"open_interest":2016.0,"volume":7.0,"delta":0.2321,"gamma":0.0024,"vega":2.8331,"theta":-0.0278,"rho":2.5423,"theo":15.7367,"change":0.395,"open":16.32,"high":16.32,"low":15.5,"tick":"down","last_trade_price":15.5,"last_trade_time":"2026-02-18T15:08:05","percent_change":2.61503,"prev_day_close":15.1050000190735},{"option":"SPY271217P00850000","bid":161.54,"bid_size":1.0,"ask":166.48,"ask_size":1.0,"iv":0.16,"open_interest":1.0,"volume":0.0,"delta":-0.9983,"gamma":0.0001,"vega":0.0,"theta":-0.0759,"rho":0.0,"theo":163.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":157.59,"last_trade_time":"2026-01-16T12:31:08","percent_change":0.0,"prev_day_close":167.004997253418},{"option":"SPY271217C00855000","bid":14.61,"bid_size":175.0,"ask":14.72,"ask_size":175.0,"iv":0.1416,"open_interest":302.0,"volume":0.0,"delta":0.221,"gamma":0.0023,"vega":2.737,"theta":-0.0268,"rho":2.4281,"theo":14.6772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.2,"last_trade_time":"2026-02-13T10:21:46","percent_change":0.0,"prev_day_close":14.085000038147},{"option":"SPY271217P00855000","bid":166.54,"bid_size":1.0,"ask":171.48,"ask_size":1.0,"iv":0.1632,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":168.97,"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":172.004997253418},{"option":"SPY271217C00860000","bid":13.61,"bid_size":178.0,"ask":13.72,"ask_size":178.0,"iv":0.1406,"open_interest":276.0,"volume":0.0,"delta":0.2102,"gamma":0.0022,"vega":2.6666,"theta":-0.0259,"rho":2.3231,"theo":13.6765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.17,"last_trade_time":"2026-02-13T10:21:46","percent_change":0.0,"prev_day_close":13.1150002479553},{"option":"SPY271217P00860000","bid":171.54,"bid_size":1.0,"ask":176.48,"ask_size":1.0,"iv":0.1663,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":173.97,"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":177.004997253418},{"option":"SPY271217C00865000","bid":12.66,"bid_size":180.0,"ask":12.77,"ask_size":180.0,"iv":0.1397,"open_interest":91.0,"volume":0.0,"delta":0.1996,"gamma":0.0022,"vega":2.6009,"theta":-0.025,"rho":2.2365,"theo":12.7284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.49,"last_trade_time":"2026-02-17T14:25:27","percent_change":0.0,"prev_day_close":12.210000038147},{"option":"SPY271217P00865000","bid":176.54,"bid_size":1.0,"ask":181.48,"ask_size":1.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":178.97,"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":182.004997253418},{"option":"SPY271217C00870000","bid":11.78,"bid_size":182.0,"ask":11.89,"ask_size":182.0,"iv":0.1389,"open_interest":793.0,"volume":7.0,"delta":0.1892,"gamma":0.0021,"vega":2.5456,"theta":-0.0241,"rho":2.1755,"theo":11.8233,"change":0.15,"open":11.95,"high":11.95,"low":11.51,"tick":"down","last_trade_price":11.51,"last_trade_time":"2026-02-18T15:15:58","percent_change":1.32042,"prev_day_close":11.3600001335144},{"option":"SPY271217P00870000","bid":181.54,"bid_size":1.0,"ask":186.48,"ask_size":1.0,"iv":0.1725,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":183.97,"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":187.004997253418},{"option":"SPY271217C00875000","bid":10.95,"bid_size":95.0,"ask":11.05,"ask_size":185.0,"iv":0.1381,"open_interest":1425.0,"volume":0.0,"delta":0.1794,"gamma":0.0021,"vega":2.4569,"theta":-0.0232,"rho":1.9822,"theo":10.9998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.11,"last_trade_time":"2026-02-12T09:34:33","percent_change":0.0,"prev_day_close":10.5599999427795},{"option":"SPY271217P00875000","bid":186.54,"bid_size":1.0,"ask":191.48,"ask_size":1.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":188.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":187.68,"last_trade_time":"2025-10-28T09:30:25","percent_change":0.0,"prev_day_close":192.004997253418},{"option":"SPY271217C00880000","bid":10.18,"bid_size":177.0,"ask":10.28,"ask_size":187.0,"iv":0.1373,"open_interest":517.0,"volume":0.0,"delta":0.17,"gamma":0.002,"vega":2.3547,"theta":-0.0223,"rho":1.8838,"theo":10.231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.22,"last_trade_time":"2026-02-12T09:34:33","percent_change":0.0,"prev_day_close":9.83000040054321},{"option":"SPY271217P00880000","bid":191.54,"bid_size":1.0,"ask":196.48,"ask_size":1.0,"iv":0.1787,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":193.97,"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":197.004997253418},{"option":"SPY271217C00885000","bid":9.45,"bid_size":190.0,"ask":9.55,"ask_size":98.0,"iv":0.1366,"open_interest":287.0,"volume":0.0,"delta":0.161,"gamma":0.002,"vega":2.2815,"theta":-0.0215,"rho":1.7949,"theo":9.5109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.05,"last_trade_time":"2026-02-17T15:52:29","percent_change":0.0,"prev_day_close":9.12999963760376},{"option":"SPY271217P00885000","bid":196.54,"bid_size":1.0,"ask":201.48,"ask_size":1.0,"iv":0.1817,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":198.97,"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":202.004997253418},{"option":"SPY271217C00890000","bid":8.78,"bid_size":193.0,"ask":8.88,"ask_size":193.0,"iv":0.1359,"open_interest":536.0,"volume":0.0,"delta":0.1522,"gamma":0.0019,"vega":2.2137,"theta":-0.0206,"rho":1.7224,"theo":8.8338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.51,"last_trade_time":"2026-02-11T12:29:27","percent_change":0.0,"prev_day_close":8.49000024795532},{"option":"SPY271217P00890000","bid":201.54,"bid_size":1.0,"ask":206.47,"ask_size":1.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":203.97,"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":207.004997253418},{"option":"SPY271217C00895000","bid":8.16,"bid_size":189.0,"ask":8.26,"ask_size":199.0,"iv":0.1355,"open_interest":459.0,"volume":0.0,"delta":0.1437,"gamma":0.0018,"vega":2.1562,"theta":-0.0198,"rho":1.6716,"theo":8.1915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.09,"last_trade_time":"2026-01-28T10:06:58","percent_change":0.0,"prev_day_close":7.88499999046326},{"option":"SPY271217P00895000","bid":206.54,"bid_size":1.0,"ask":211.47,"ask_size":1.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":208.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.9,"last_trade_time":"2025-05-19T09:42:10","percent_change":0.0,"prev_day_close":212.004997253418},{"option":"SPY271217C00900000","bid":7.58,"bid_size":106.0,"ask":7.67,"ask_size":205.0,"iv":0.1349,"open_interest":7740.0,"volume":150.0,"delta":0.1359,"gamma":0.0018,"vega":2.0727,"theta":-0.019,"rho":1.5109,"theo":7.616,"change":0.415,"open":7.34,"high":7.92,"low":7.34,"tick":"no_change","last_trade_price":7.75,"last_trade_time":"2026-02-18T13:52:24","percent_change":5.6578,"prev_day_close":7.33500003814697},{"option":"SPY271217P00900000","bid":211.54,"bid_size":1.0,"ask":216.47,"ask_size":1.0,"iv":0.1905,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":213.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":203.89,"last_trade_time":"2026-02-02T13:19:23","percent_change":0.0,"prev_day_close":217.004997253418},{"option":"SPY271217C00905000","bid":7.04,"bid_size":210.0,"ask":7.13,"ask_size":210.0,"iv":0.1344,"open_interest":293.0,"volume":0.0,"delta":0.1284,"gamma":0.0017,"vega":1.983,"theta":-0.0182,"rho":1.4312,"theo":7.0813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.9,"last_trade_time":"2026-02-17T09:39:31","percent_change":0.0,"prev_day_close":6.8199999332428},{"option":"SPY271217P00905000","bid":216.54,"bid_size":1.0,"ask":221.47,"ask_size":1.0,"iv":0.1935,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":218.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":293.1,"last_trade_time":"2025-02-19T12:55:09","percent_change":0.0,"prev_day_close":222.004997253418},{"option":"SPY271217C00910000","bid":6.54,"bid_size":216.0,"ask":6.63,"ask_size":216.0,"iv":0.1339,"open_interest":539.0,"volume":0.0,"delta":0.1212,"gamma":0.0016,"vega":1.904,"theta":-0.0174,"rho":1.3595,"theo":6.584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.79,"last_trade_time":"2026-01-30T15:15:10","percent_change":0.0,"prev_day_close":6.33500003814697},{"option":"SPY271217P00910000","bid":221.54,"bid_size":1.0,"ask":226.47,"ask_size":1.0,"iv":0.1964,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":223.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":303.38,"last_trade_time":"2025-06-25T15:40:36","percent_change":0.0,"prev_day_close":227.004997253418},{"option":"SPY271217C00915000","bid":6.08,"bid_size":222.0,"ask":6.17,"ask_size":222.0,"iv":0.1335,"open_interest":2339.0,"volume":1.0,"delta":0.1144,"gamma":0.0016,"vega":1.8396,"theta":-0.0167,"rho":1.3004,"theo":6.1197,"change":0.3,"open":6.2,"high":6.2,"low":6.2,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T14:09:58","percent_change":5.08475,"prev_day_close":5.89999985694885},{"option":"SPY271217P00915000","bid":226.54,"bid_size":1.0,"ask":231.48,"ask_size":1.0,"iv":0.1993,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":228.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.85,"last_trade_time":"2026-01-28T09:38:54","percent_change":0.0,"prev_day_close":232.004997253418},{"option":"SPY271217C00920000","bid":5.66,"bid_size":118.0,"ask":5.74,"ask_size":227.0,"iv":0.1332,"open_interest":90.0,"volume":0.0,"delta":0.1079,"gamma":0.0015,"vega":1.7833,"theta":-0.016,"rho":1.2573,"theo":5.6819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.91,"last_trade_time":"2026-02-06T15:51:40","percent_change":0.0,"prev_day_close":5.48000001907349},{"option":"SPY271217P00920000","bid":231.54,"bid_size":1.0,"ask":236.48,"ask_size":1.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":233.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":234.1,"last_trade_time":"2025-10-29T15:46:33","percent_change":0.0,"prev_day_close":237.004997253418},{"option":"SPY271217C00925000","bid":5.26,"bid_size":121.0,"ask":5.34,"ask_size":232.0,"iv":0.1329,"open_interest":375.0,"volume":0.0,"delta":0.1018,"gamma":0.0015,"vega":1.715,"theta":-0.0153,"rho":1.1374,"theo":5.2885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.85,"last_trade_time":"2026-02-02T10:15:02","percent_change":0.0,"prev_day_close":5.10500001907349},{"option":"SPY271217P00925000","bid":236.54,"bid_size":1.0,"ask":241.48,"ask_size":1.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":238.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":239.26,"last_trade_time":"2025-10-28T09:53:31","percent_change":0.0,"prev_day_close":242.004997253418},{"option":"SPY271217C00930000","bid":4.89,"bid_size":236.0,"ask":4.97,"ask_size":236.0,"iv":0.1326,"open_interest":131.0,"volume":0.0,"delta":0.0962,"gamma":0.0014,"vega":1.6423,"theta":-0.0146,"rho":1.0759,"theo":4.9278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.0,"last_trade_time":"2026-02-05T12:31:58","percent_change":0.0,"prev_day_close":4.75500011444092},{"option":"SPY271217P00930000","bid":241.54,"bid_size":1.0,"ask":246.47,"ask_size":1.0,"iv":0.2077,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":243.97,"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":247.004997253418},{"option":"SPY271217C00935000","bid":4.56,"bid_size":126.0,"ask":4.63,"ask_size":241.0,"iv":0.1324,"open_interest":605.0,"volume":0.0,"delta":0.0908,"gamma":0.0014,"vega":1.5663,"theta":-0.014,"rho":1.0198,"theo":4.5941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-01-26T12:51:45","percent_change":0.0,"prev_day_close":4.42499995231628},{"option":"SPY271217P00935000","bid":246.54,"bid_size":1.0,"ask":251.47,"ask_size":1.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":248.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.1,"last_trade_time":"2025-07-08T09:35:47","percent_change":0.0,"prev_day_close":252.004997253418},{"option":"SPY271217C00940000","bid":4.24,"bid_size":246.0,"ask":4.31,"ask_size":118.0,"iv":0.1322,"open_interest":181.0,"volume":0.0,"delta":0.0857,"gamma":0.0013,"vega":1.5059,"theta":-0.0134,"rho":0.9714,"theo":4.2839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.6,"last_trade_time":"2026-01-21T11:46:30","percent_change":0.0,"prev_day_close":4.13000011444092},{"option":"SPY271217P00940000","bid":251.54,"bid_size":1.0,"ask":256.47,"ask_size":1.0,"iv":0.2133,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":253.97,"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":257.004997253418},{"option":"SPY271217C00945000","bid":3.96,"bid_size":402.0,"ask":4.03,"ask_size":402.0,"iv":0.1321,"open_interest":24.0,"volume":0.0,"delta":0.0809,"gamma":0.0012,"vega":1.4534,"theta":-0.0128,"rho":0.9334,"theo":3.9936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.99,"last_trade_time":"2026-02-13T09:52:27","percent_change":0.0,"prev_day_close":3.86000001430512},{"option":"SPY271217P00945000","bid":256.54,"bid_size":1.0,"ask":261.47,"ask_size":1.0,"iv":0.216,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":258.97,"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":262.005004882812},{"option":"SPY271217C00950000","bid":3.69,"bid_size":410.0,"ask":3.76,"ask_size":410.0,"iv":0.132,"open_interest":548.0,"volume":0.0,"delta":0.0763,"gamma":0.0012,"vega":1.4036,"theta":-0.0122,"rho":0.8575,"theo":3.7243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.66,"last_trade_time":"2026-02-13T15:50:51","percent_change":0.0,"prev_day_close":3.59500002861023},{"option":"SPY271217P00950000","bid":261.54,"bid_size":1.0,"ask":266.47,"ask_size":1.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":263.97,"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":267.005004882812},{"option":"SPY271217C00955000","bid":3.44,"bid_size":416.0,"ask":3.51,"ask_size":416.0,"iv":0.1319,"open_interest":686.0,"volume":0.0,"delta":0.0722,"gamma":0.0011,"vega":1.3463,"theta":-0.0117,"rho":0.8089,"theo":3.4838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.88,"last_trade_time":"2026-01-28T10:53:34","percent_change":0.0,"prev_day_close":3.36000001430512},{"option":"SPY271217P00955000","bid":266.54,"bid_size":1.0,"ask":271.47,"ask_size":1.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":268.97,"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":272.005004882812},{"option":"SPY271217C00960000","bid":3.22,"bid_size":422.0,"ask":3.28,"ask_size":422.0,"iv":0.1319,"open_interest":14.0,"volume":0.0,"delta":0.0682,"gamma":0.0011,"vega":1.2894,"theta":-0.0112,"rho":0.7662,"theo":3.2614,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.35,"last_trade_time":"2026-02-05T10:10:50","percent_change":0.0,"prev_day_close":3.14499998092651},{"option":"SPY271217P00960000","bid":271.54,"bid_size":1.0,"ask":276.47,"ask_size":1.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":273.97,"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":277.005004882812},{"option":"SPY271217C00965000","bid":3.01,"bid_size":428.0,"ask":3.07,"ask_size":428.0,"iv":0.1319,"open_interest":24.0,"volume":0.0,"delta":0.0646,"gamma":0.001,"vega":1.2317,"theta":-0.0108,"rho":0.7274,"theo":3.0554,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.82,"last_trade_time":"2026-02-17T10:03:54","percent_change":0.0,"prev_day_close":2.94000005722046},{"option":"SPY271217P00965000","bid":276.54,"bid_size":1.0,"ask":281.48,"ask_size":1.0,"iv":0.2269,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":278.97,"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":282.005004882812},{"option":"SPY271217C00970000","bid":2.81,"bid_size":434.0,"ask":2.88,"ask_size":434.0,"iv":0.1319,"open_interest":938.0,"volume":0.0,"delta":0.0611,"gamma":0.001,"vega":1.1801,"theta":-0.0103,"rho":0.6938,"theo":2.8638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-13T15:59:18","percent_change":0.0,"prev_day_close":2.75499999523163},{"option":"SPY271217P00970000","bid":281.54,"bid_size":1.0,"ask":286.48,"ask_size":1.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":283.97,"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":287.005004882812},{"option":"SPY271217C00975000","bid":2.64,"bid_size":440.0,"ask":2.7,"ask_size":440.0,"iv":0.132,"open_interest":16.0,"volume":0.0,"delta":0.0578,"gamma":0.001,"vega":1.1381,"theta":-0.0099,"rho":0.6668,"theo":2.6842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.4,"last_trade_time":"2026-01-26T12:01:26","percent_change":0.0,"prev_day_close":2.58499991893768},{"option":"SPY271217P00975000","bid":286.54,"bid_size":1.0,"ask":291.48,"ask_size":1.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":288.97,"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":292.005004882812},{"option":"SPY271217C00980000","bid":2.47,"bid_size":446.0,"ask":2.53,"ask_size":144.0,"iv":0.1321,"open_interest":397.0,"volume":0.0,"delta":0.0546,"gamma":0.0009,"vega":1.0996,"theta":-0.0094,"rho":0.633,"theo":2.5157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.53,"last_trade_time":"2026-02-05T10:30:11","percent_change":0.0,"prev_day_close":2.42500007152557},{"option":"SPY271217P00980000","bid":291.54,"bid_size":1.0,"ask":296.48,"ask_size":1.0,"iv":0.2349,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":293.97,"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":297.005004882812},{"option":"SPY271217C00985000","bid":2.32,"bid_size":454.0,"ask":2.38,"ask_size":454.0,"iv":0.1323,"open_interest":27.0,"volume":0.0,"delta":0.0518,"gamma":0.0009,"vega":1.0558,"theta":-0.0091,"rho":0.5813,"theo":2.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.07,"last_trade_time":"2026-01-26T14:52:38","percent_change":0.0,"prev_day_close":2.27999997138977},{"option":"SPY271217P00985000","bid":296.54,"bid_size":1.0,"ask":301.47,"ask_size":1.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":298.97,"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":302.005004882812},{"option":"SPY271217C00990000","bid":2.18,"bid_size":464.0,"ask":2.24,"ask_size":150.0,"iv":0.1324,"open_interest":126.0,"volume":0.0,"delta":0.0491,"gamma":0.0008,"vega":1.0133,"theta":-0.0087,"rho":0.5518,"theo":2.2269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.7,"last_trade_time":"2026-02-12T09:47:10","percent_change":0.0,"prev_day_close":2.14499998092651},{"option":"SPY271217P00990000","bid":301.54,"bid_size":1.0,"ask":306.47,"ask_size":1.0,"iv":0.24,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":303.97,"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":307.005004882812},{"option":"SPY271217C00995000","bid":2.05,"bid_size":476.0,"ask":2.11,"ask_size":476.0,"iv":0.1326,"open_interest":257.0,"volume":0.0,"delta":0.0466,"gamma":0.0008,"vega":0.9716,"theta":-0.0084,"rho":0.5245,"theo":2.0976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.12,"last_trade_time":"2026-02-13T14:14:25","percent_change":0.0,"prev_day_close":2.01999998092651},{"option":"SPY271217P00995000","bid":306.54,"bid_size":1.0,"ask":311.47,"ask_size":1.0,"iv":0.2425,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":308.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":350.09,"last_trade_time":"2025-08-22T12:28:29","percent_change":0.0,"prev_day_close":312.005004882812},{"option":"SPY271217C01000000","bid":1.93,"bid_size":486.0,"ask":1.99,"ask_size":486.0,"iv":0.1328,"open_interest":6402.0,"volume":4.0,"delta":0.0442,"gamma":0.0008,"vega":0.9301,"theta":-0.008,"rho":0.4998,"theo":1.9769,"change":0.01,"open":1.92,"high":1.92,"low":1.91,"tick":"down","last_trade_price":1.91,"last_trade_time":"2026-02-18T15:19:54","percent_change":0.526317,"prev_day_close":1.89999997615814},{"option":"SPY271217P01000000","bid":311.54,"bid_size":1.0,"ask":316.47,"ask_size":1.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":313.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":329.61,"last_trade_time":"2025-10-07T12:40:37","percent_change":0.0,"prev_day_close":317.005004882812},{"option":"SPY271217C01005000","bid":1.82,"bid_size":496.0,"ask":1.87,"ask_size":161.0,"iv":0.133,"open_interest":1577.0,"volume":0.0,"delta":0.0419,"gamma":0.0007,"vega":0.8912,"theta":-0.0077,"rho":0.4782,"theo":1.8627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.53,"last_trade_time":"2026-01-27T10:44:36","percent_change":0.0,"prev_day_close":1.80000001192093},{"option":"SPY271217P01005000","bid":316.54,"bid_size":1.0,"ask":321.47,"ask_size":1.0,"iv":0.2476,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":318.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.44,"last_trade_time":"2025-10-17T10:17:00","percent_change":0.0,"prev_day_close":322.005004882812},{"option":"SPY271217C01010000","bid":1.72,"bid_size":506.0,"ask":1.77,"ask_size":506.0,"iv":0.1334,"open_interest":16.0,"volume":0.0,"delta":0.0398,"gamma":0.0007,"vega":0.8601,"theta":-0.0074,"rho":0.4608,"theo":1.7569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.27,"last_trade_time":"2026-01-26T14:07:21","percent_change":0.0,"prev_day_close":1.69999998807907},{"option":"SPY271217P01010000","bid":321.54,"bid_size":1.0,"ask":326.47,"ask_size":1.0,"iv":0.2502,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":323.97,"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":327.005004882812},{"option":"SPY271217C01015000","bid":1.63,"bid_size":167.0,"ask":1.67,"ask_size":167.0,"iv":0.1336,"open_interest":1.0,"volume":0.0,"delta":0.0378,"gamma":0.0007,"vega":0.8316,"theta":-0.0071,"rho":0.4382,"theo":1.6567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.97,"last_trade_time":"2026-02-06T15:38:52","percent_change":0.0,"prev_day_close":1.60500001907349},{"option":"SPY271217P01015000","bid":326.54,"bid_size":1.0,"ask":331.47,"ask_size":1.0,"iv":0.2527,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":328.97,"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":332.005004882812},{"option":"SPY271217C01020000","bid":1.54,"bid_size":524.0,"ask":1.58,"ask_size":170.0,"iv":0.1339,"open_interest":21.0,"volume":3.0,"delta":0.0359,"gamma":0.0006,"vega":0.7992,"theta":-0.0068,"rho":0.4034,"theo":1.5658,"change":0.05,"open":1.57,"high":1.57,"low":1.57,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-18T14:12:35","percent_change":3.28947,"prev_day_close":1.51999998092651},{"option":"SPY271217P01020000","bid":331.54,"bid_size":1.0,"ask":336.47,"ask_size":1.0,"iv":0.2552,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":333.97,"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":337.005004882812},{"option":"SPY271217C01025000","bid":1.46,"bid_size":532.0,"ask":1.5,"ask_size":532.0,"iv":0.1343,"open_interest":14.0,"volume":1.0,"delta":0.0342,"gamma":0.0006,"vega":0.7685,"theta":-0.0066,"rho":0.3841,"theo":1.4818,"change":0.045,"open":1.48,"high":1.48,"low":1.48,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-18T14:14:19","percent_change":3.13589,"prev_day_close":1.43500000238419},{"option":"SPY271217P01025000","bid":336.54,"bid_size":10.0,"ask":341.48,"ask_size":1.0,"iv":0.2578,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":338.97,"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":342.005004882812},{"option":"SPY271217C01030000","bid":1.38,"bid_size":540.0,"ask":1.42,"ask_size":175.0,"iv":0.1346,"open_interest":108.0,"volume":0.0,"delta":0.0325,"gamma":0.0006,"vega":0.7388,"theta":-0.0063,"rho":0.366,"theo":1.4032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.8,"last_trade_time":"2025-12-24T11:20:09","percent_change":0.0,"prev_day_close":1.36500000953674},{"option":"SPY271217P01030000","bid":341.54,"bid_size":10.0,"ask":346.48,"ask_size":1.0,"iv":0.2602,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":343.97,"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":347.005004882812},{"option":"SPY271217C01035000","bid":1.31,"bid_size":546.0,"ask":1.35,"ask_size":546.0,"iv":0.1349,"open_interest":0.0,"volume":0.0,"delta":0.031,"gamma":0.0006,"vega":0.7098,"theta":-0.0061,"rho":0.3493,"theo":1.3294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.2950000166893},{"option":"SPY271217P01035000","bid":346.54,"bid_size":1.0,"ask":351.48,"ask_size":1.0,"iv":0.2627,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":348.97,"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":352.005004882812},{"option":"SPY271217C01040000","bid":1.24,"bid_size":554.0,"ask":1.28,"ask_size":180.0,"iv":0.1352,"open_interest":1.0,"volume":0.0,"delta":0.0295,"gamma":0.0005,"vega":0.6811,"theta":-0.0058,"rho":0.3343,"theo":1.26,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-01-13T10:02:34","percent_change":0.0,"prev_day_close":1.23000001907349},{"option":"SPY271217P01040000","bid":351.54,"bid_size":10.0,"ask":356.48,"ask_size":1.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":353.97,"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":357.005004882812},{"option":"SPY271217C01050000","bid":1.12,"bid_size":566.0,"ask":1.16,"ask_size":183.0,"iv":0.136,"open_interest":33.0,"volume":0.0,"delta":0.0268,"gamma":0.0005,"vega":0.6321,"theta":-0.0054,"rho":0.3104,"theo":1.133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.47,"last_trade_time":"2026-02-02T10:26:08","percent_change":0.0,"prev_day_close":1.11000001430511},{"option":"SPY271217P01050000","bid":361.54,"bid_size":10.0,"ask":366.48,"ask_size":1.0,"iv":0.2699,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":363.97,"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":367.005004882812},{"option":"SPY271217C01060000","bid":1.02,"bid_size":187.0,"ask":1.05,"ask_size":578.0,"iv":0.1369,"open_interest":0.0,"volume":0.0,"delta":0.0243,"gamma":0.0005,"vega":0.5889,"theta":-0.005,"rho":0.2733,"theo":1.021,"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":1.00999999046326},{"option":"SPY271217P01060000","bid":371.54,"bid_size":1.0,"ask":376.48,"ask_size":1.0,"iv":0.2747,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":373.97,"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":377.005004882812},{"option":"SPY271217C01070000","bid":0.92,"bid_size":590.0,"ask":0.96,"ask_size":590.0,"iv":0.1376,"open_interest":10.0,"volume":0.0,"delta":0.0222,"gamma":0.0004,"vega":0.5467,"theta":-0.0047,"rho":0.2495,"theo":0.9241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.23,"last_trade_time":"2025-12-24T12:21:38","percent_change":0.0,"prev_day_close":0.919999986886978},{"option":"SPY271217P01070000","bid":381.54,"bid_size":10.0,"ask":386.48,"ask_size":1.0,"iv":0.2795,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":383.97,"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":387.005004882812},{"option":"SPY271217C01080000","bid":0.84,"bid_size":596.0,"ask":0.87,"ask_size":596.0,"iv":0.1385,"open_interest":104.0,"volume":0.0,"delta":0.0203,"gamma":0.0004,"vega":0.5072,"theta":-0.0043,"rho":0.2287,"theo":0.8382,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.17,"last_trade_time":"2026-01-28T15:56:46","percent_change":0.0,"prev_day_close":0.83500000834465},{"option":"SPY271217P01080000","bid":391.54,"bid_size":10.0,"ask":396.48,"ask_size":1.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":393.97,"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":397.005004882812},{"option":"SPY271217C01090000","bid":0.77,"bid_size":193.0,"ask":0.8,"ask_size":596.0,"iv":0.1394,"open_interest":50.0,"volume":0.0,"delta":0.0185,"gamma":0.0004,"vega":0.4697,"theta":-0.004,"rho":0.2117,"theo":0.7615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.76,"last_trade_time":"2026-02-17T09:32:30","percent_change":0.0,"prev_day_close":0.759999990463257},{"option":"SPY271217P01090000","bid":401.54,"bid_size":10.0,"ask":406.48,"ask_size":1.0,"iv":0.2888,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":403.97,"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":407.005004882812},{"option":"SPY271217C01100000","bid":0.7,"bid_size":193.0,"ask":0.73,"ask_size":596.0,"iv":0.1403,"open_interest":204.0,"volume":1.0,"delta":0.017,"gamma":0.0003,"vega":0.4402,"theta":-0.0038,"rho":0.199,"theo":0.6918,"change":0.02,"open":0.71,"high":0.71,"low":0.71,"tick":"no_change","last_trade_price":0.71,"last_trade_time":"2026-02-18T09:43:58","percent_change":2.89855,"prev_day_close":0.689999997615814},{"option":"SPY271217P01100000","bid":411.54,"bid_size":10.0,"ask":416.48,"ask_size":1.0,"iv":0.2934,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":413.97,"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":417.005004882812},{"option":"SPY271217C01110000","bid":0.64,"bid_size":596.0,"ask":0.67,"ask_size":596.0,"iv":0.1411,"open_interest":63.0,"volume":0.0,"delta":0.0156,"gamma":0.0003,"vega":0.4108,"theta":-0.0035,"rho":0.1747,"theo":0.6326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.78,"last_trade_time":"2026-01-23T15:30:58","percent_change":0.0,"prev_day_close":0.640000015497208},{"option":"SPY271217P01110000","bid":421.54,"bid_size":1.0,"ask":426.48,"ask_size":1.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":423.97,"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":427.005004882812},{"option":"SPY271217C01120000","bid":0.58,"bid_size":596.0,"ask":0.62,"ask_size":596.0,"iv":0.142,"open_interest":63.0,"volume":0.0,"delta":0.0144,"gamma":0.0003,"vega":0.3836,"theta":-0.0033,"rho":0.161,"theo":0.5797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-17T15:43:41","percent_change":0.0,"prev_day_close":0.580000013113022},{"option":"SPY271217P01120000","bid":431.54,"bid_size":10.0,"ask":436.48,"ask_size":1.0,"iv":0.3024,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":433.97,"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":437.005004882812},{"option":"SPY271217C01130000","bid":0.53,"bid_size":596.0,"ask":0.57,"ask_size":596.0,"iv":0.1428,"open_interest":18.0,"volume":0.0,"delta":0.0132,"gamma":0.0003,"vega":0.3586,"theta":-0.0031,"rho":0.1489,"theo":0.5326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-02T10:59:44","percent_change":0.0,"prev_day_close":0.53999999165535},{"option":"SPY271217P01130000","bid":441.54,"bid_size":10.0,"ask":446.48,"ask_size":1.0,"iv":0.3068,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":443.97,"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":447.005004882812},{"option":"SPY271217C01140000","bid":0.49,"bid_size":596.0,"ask":0.52,"ask_size":193.0,"iv":0.1436,"open_interest":1.0,"volume":0.0,"delta":0.0122,"gamma":0.0002,"vega":0.3351,"theta":-0.0029,"rho":0.1387,"theo":0.4904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.59,"last_trade_time":"2026-02-04T14:02:21","percent_change":0.0,"prev_day_close":0.489999994635582},{"option":"SPY271217P01140000","bid":451.54,"bid_size":10.0,"ask":456.48,"ask_size":1.0,"iv":0.3112,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":453.97,"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":457.005004882812},{"option":"SPY271217C01150000","bid":0.45,"bid_size":596.0,"ask":0.48,"ask_size":596.0,"iv":0.1445,"open_interest":102.0,"volume":0.0,"delta":0.0113,"gamma":0.0002,"vega":0.3143,"theta":-0.0027,"rho":0.1306,"theo":0.4522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-17T14:23:51","percent_change":0.0,"prev_day_close":0.459999993443489},{"option":"SPY271217P01150000","bid":461.54,"bid_size":10.0,"ask":466.47,"ask_size":1.0,"iv":0.3155,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":463.97,"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":467.005004882812},{"option":"SPY271217C01160000","bid":0.41,"bid_size":596.0,"ask":0.45,"ask_size":596.0,"iv":0.1454,"open_interest":4.0,"volume":0.0,"delta":0.0105,"gamma":0.0002,"vega":0.2964,"theta":-0.0026,"rho":0.1174,"theo":0.4184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.57,"last_trade_time":"2026-01-13T09:40:07","percent_change":0.0,"prev_day_close":0.420000001788139},{"option":"SPY271217P01160000","bid":471.54,"bid_size":10.0,"ask":476.47,"ask_size":1.0,"iv":0.3198,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":473.97,"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":477.005004882812},{"option":"SPY271217C01170000","bid":0.38,"bid_size":596.0,"ask":0.41,"ask_size":193.0,"iv":0.1462,"open_interest":1.0,"volume":0.0,"delta":0.0098,"gamma":0.0002,"vega":0.2792,"theta":-0.0024,"rho":0.1094,"theo":0.3889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.48,"last_trade_time":"2026-02-11T16:00:12","percent_change":0.0,"prev_day_close":0.390000000596046},{"option":"SPY271217P01170000","bid":481.54,"bid_size":10.0,"ask":486.47,"ask_size":1.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":483.97,"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":487.005004882812},{"option":"SPY271217C01180000","bid":0.35,"bid_size":596.0,"ask":0.38,"ask_size":193.0,"iv":0.1471,"open_interest":4.0,"volume":0.0,"delta":0.0091,"gamma":0.0002,"vega":0.2633,"theta":-0.0023,"rho":0.1022,"theo":0.3624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.41,"last_trade_time":"2026-02-04T14:03:06","percent_change":0.0,"prev_day_close":0.359999999403954},{"option":"SPY271217P01180000","bid":491.54,"bid_size":10.0,"ask":496.47,"ask_size":1.0,"iv":0.3283,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":493.97,"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":497.005004882812},{"option":"SPY271217C01190000","bid":0.32,"bid_size":596.0,"ask":0.36,"ask_size":596.0,"iv":0.148,"open_interest":14.0,"volume":0.0,"delta":0.0085,"gamma":0.0002,"vega":0.2486,"theta":-0.0022,"rho":0.0956,"theo":0.3383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-01-12T09:51:11","percent_change":0.0,"prev_day_close":0.329999998211861},{"option":"SPY271217P01190000","bid":501.54,"bid_size":10.0,"ask":506.47,"ask_size":1.0,"iv":0.3325,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":503.97,"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":507.005004882812},{"option":"SPY271217C01200000","bid":0.3,"bid_size":596.0,"ask":0.33,"ask_size":596.0,"iv":0.1489,"open_interest":16.0,"volume":0.0,"delta":0.008,"gamma":0.0002,"vega":0.235,"theta":-0.0021,"rho":0.09,"theo":0.3169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.39,"last_trade_time":"2026-02-06T16:03:57","percent_change":0.0,"prev_day_close":0.310000002384186},{"option":"SPY271217P01200000","bid":511.54,"bid_size":10.0,"ask":516.47,"ask_size":1.0,"iv":0.3366,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":513.97,"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":517.005004882812},{"option":"SPY271217C01210000","bid":0.28,"bid_size":193.0,"ask":0.31,"ask_size":596.0,"iv":0.1499,"open_interest":4.0,"volume":0.0,"delta":0.0075,"gamma":0.0001,"vega":0.2224,"theta":-0.002,"rho":0.0852,"theo":0.2976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-01-29T11:26:36","percent_change":0.0,"prev_day_close":0.290000006556511},{"option":"SPY271217P01210000","bid":521.54,"bid_size":1.0,"ask":526.47,"ask_size":1.0,"iv":0.3407,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":523.97,"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":527.005004882812},{"option":"SPY271217C01220000","bid":0.26,"bid_size":193.0,"ask":0.29,"ask_size":596.0,"iv":0.1509,"open_interest":5.0,"volume":0.0,"delta":0.0071,"gamma":0.0001,"vega":0.2115,"theta":-0.0019,"rho":0.0813,"theo":0.2799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2025-12-09T13:02:16","percent_change":0.0,"prev_day_close":0.269999995827675},{"option":"SPY271217P01220000","bid":531.54,"bid_size":1.0,"ask":536.47,"ask_size":1.0,"iv":0.3448,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":533.97,"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":537.005004882812},{"option":"SPY271217C01230000","bid":0.24,"bid_size":193.0,"ask":0.27,"ask_size":596.0,"iv":0.1516,"open_interest":3.0,"volume":0.0,"delta":0.0067,"gamma":0.0001,"vega":0.2017,"theta":-0.0018,"rho":0.0743,"theo":0.2642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-01-29T15:17:52","percent_change":0.0,"prev_day_close":0.250000007450581},{"option":"SPY271217P01230000","bid":541.54,"bid_size":1.0,"ask":546.47,"ask_size":1.0,"iv":0.3488,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":543.97,"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":547.005004882812},{"option":"SPY271217C01240000","bid":0.22,"bid_size":596.0,"ask":0.25,"ask_size":596.0,"iv":0.1523,"open_interest":2.0,"volume":0.0,"delta":0.0063,"gamma":0.0001,"vega":0.1923,"theta":-0.0017,"rho":0.0703,"theo":0.2503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.35,"last_trade_time":"2025-11-18T12:26:32","percent_change":0.0,"prev_day_close":0.229999996721745},{"option":"SPY271217P01240000","bid":551.54,"bid_size":1.0,"ask":556.48,"ask_size":1.0,"iv":0.3529,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":553.97,"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":557.005004882812},{"option":"SPY271217C01250000","bid":0.2,"bid_size":596.0,"ask":0.24,"ask_size":596.0,"iv":0.1532,"open_interest":5.0,"volume":0.0,"delta":0.006,"gamma":0.0001,"vega":0.1837,"theta":-0.0016,"rho":0.0667,"theo":0.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-01-28T15:56:28","percent_change":0.0,"prev_day_close":0.215000003576279},{"option":"SPY271217P01250000","bid":561.54,"bid_size":1.0,"ask":566.48,"ask_size":1.0,"iv":0.3569,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":563.97,"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":567.005004882812},{"option":"SPY271217C01260000","bid":0.19,"bid_size":596.0,"ask":0.22,"ask_size":596.0,"iv":0.154,"open_interest":375.0,"volume":0.0,"delta":0.0057,"gamma":0.0001,"vega":0.1757,"theta":-0.0016,"rho":0.0634,"theo":0.2262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-13T09:30:00","percent_change":0.0,"prev_day_close":0.200000002980232},{"option":"SPY271217P01260000","bid":571.54,"bid_size":1.0,"ask":576.48,"ask_size":1.0,"iv":0.3608,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":573.97,"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":577.005004882812},{"option":"SPY271217C01270000","bid":0.18,"bid_size":193.0,"ask":0.21,"ask_size":596.0,"iv":0.1552,"open_interest":11.0,"volume":0.0,"delta":0.0054,"gamma":0.0001,"vega":0.1683,"theta":-0.0015,"rho":0.0604,"theo":0.2157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-01-23T15:26:00","percent_change":0.0,"prev_day_close":0.195000000298023},{"option":"SPY271217P01270000","bid":581.54,"bid_size":1.0,"ask":586.48,"ask_size":1.0,"iv":0.3647,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":583.97,"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":587.005004882812},{"option":"SPY271217C01280000","bid":0.17,"bid_size":193.0,"ask":0.2,"ask_size":596.0,"iv":0.1562,"open_interest":7.0,"volume":0.0,"delta":0.0052,"gamma":0.0001,"vega":0.1614,"theta":-0.0015,"rho":0.0577,"theo":0.206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-01-22T13:49:07","percent_change":0.0,"prev_day_close":0.179999999701977},{"option":"SPY271217P01280000","bid":591.54,"bid_size":1.0,"ask":596.48,"ask_size":1.0,"iv":0.3686,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":593.97,"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":597.005004882812},{"option":"SPY271217C01290000","bid":0.16,"bid_size":596.0,"ask":0.19,"ask_size":596.0,"iv":0.1572,"open_interest":838.0,"volume":0.0,"delta":0.0049,"gamma":0.0001,"vega":0.1549,"theta":-0.0014,"rho":0.0552,"theo":0.1972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-13T14:39:32","percent_change":0.0,"prev_day_close":0.170000001788139},{"option":"SPY271217P01290000","bid":601.54,"bid_size":1.0,"ask":606.48,"ask_size":1.0,"iv":0.3724,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":603.97,"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":607.005004882812},{"option":"SPY271217C01300000","bid":0.15,"bid_size":596.0,"ask":0.19,"ask_size":596.0,"iv":0.1586,"open_interest":55.0,"volume":1.0,"delta":0.0047,"gamma":0.0001,"vega":0.1488,"theta":-0.0014,"rho":0.0531,"theo":0.189,"change":0.0,"open":0.17,"high":0.17,"low":0.17,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T12:29:35","percent_change":-1.05185e-6,"prev_day_close":0.170000001788139},{"option":"SPY271217P01300000","bid":611.54,"bid_size":1.0,"ask":616.48,"ask_size":1.0,"iv":0.3763,"open_interest":0.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":613.97,"change":-6.455,"open":610.55,"high":610.55,"low":610.55,"tick":"down","last_trade_price":610.55,"last_trade_time":"2026-02-18T12:29:35","percent_change":-1.04618,"prev_day_close":617.005004882812},{"option":"SPY271217C01310000","bid":0.15,"bid_size":193.0,"ask":0.18,"ask_size":596.0,"iv":0.16,"open_interest":207.0,"volume":0.0,"delta":0.0045,"gamma":0.0001,"vega":0.1432,"theta":-0.0013,"rho":0.0512,"theo":0.1814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-09T15:56:05","percent_change":0.0,"prev_day_close":0.160000003874302},{"option":"SPY271217P01310000","bid":621.54,"bid_size":1.0,"ask":626.48,"ask_size":1.0,"iv":0.38,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":623.97,"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":627.005004882812},{"option":"SPY271217C01320000","bid":0.14,"bid_size":596.0,"ask":0.18,"ask_size":596.0,"iv":0.1613,"open_interest":42.0,"volume":4.0,"delta":0.0043,"gamma":0.0001,"vega":0.1384,"theta":-0.0013,"rho":0.0495,"theo":0.1743,"change":-0.02,"open":0.14,"high":0.14,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:31:19","percent_change":-12.5,"prev_day_close":0.160000003874302},{"option":"SPY271217P01320000","bid":631.54,"bid_size":1.0,"ask":636.48,"ask_size":1.0,"iv":0.3838,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":633.97,"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":637.005004882812},{"option":"SPY271217C01330000","bid":0.14,"bid_size":178.0,"ask":0.17,"ask_size":596.0,"iv":0.1625,"open_interest":47.0,"volume":0.0,"delta":0.0042,"gamma":0.0001,"vega":0.1338,"theta":-0.0013,"rho":0.0462,"theo":0.1684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-10T15:22:51","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"SPY271217P01330000","bid":641.54,"bid_size":1.0,"ask":646.48,"ask_size":1.0,"iv":0.3875,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":643.97,"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":647.005004882812},{"option":"SPY271217C01340000","bid":0.13,"bid_size":596.0,"ask":0.16,"ask_size":193.0,"iv":0.1632,"open_interest":735.0,"volume":1.0,"delta":0.004,"gamma":0.0001,"vega":0.1291,"theta":-0.0012,"rho":0.0443,"theo":0.1621,"change":-0.02,"open":0.13,"high":0.13,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T12:14:26","percent_change":-13.3333,"prev_day_close":0.149999998509884},{"option":"SPY271217P01340000","bid":651.54,"bid_size":1.0,"ask":656.48,"ask_size":1.0,"iv":0.3912,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0775,"rho":0.0,"theo":653.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":656.0,"last_trade_time":"2025-12-04T15:52:08","percent_change":0.0,"prev_day_close":657.005004882812},{"option":"SPY280121C00050000","bid":633.7,"bid_size":1.0,"ask":638.5,"ask_size":20.0,"iv":1.1666,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0368,"theo":636.0664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":628.51,"last_trade_time":"2025-12-18T09:31:41","percent_change":0.0,"prev_day_close":633.100006103516},{"option":"SPY280121P00050000","bid":0.06,"bid_size":192.0,"ask":0.11,"ask_size":192.0,"iv":0.671,"open_interest":1042.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0152,"theta":-0.0007,"rho":-0.0072,"theo":0.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-17T10:20:50","percent_change":0.0,"prev_day_close":0.0849999990314245},{"option":"SPY280121C00055000","bid":628.73,"bid_size":1.0,"ask":633.5,"ask_size":20.0,"iv":1.1019,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0405,"theo":631.082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":628.114990234375},{"option":"SPY280121P00055000","bid":0.08,"bid_size":62.0,"ask":0.12,"ask_size":192.0,"iv":0.6558,"open_interest":5.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0177,"theta":-0.0008,"rho":-0.0085,"theo":0.1041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-01-14T10:35:00","percent_change":0.0,"prev_day_close":0.0949999988079071},{"option":"SPY280121C00060000","bid":623.75,"bid_size":1.0,"ask":628.5,"ask_size":20.0,"iv":1.0391,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0442,"theo":626.0975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":627.36,"last_trade_time":"2025-10-31T15:33:51","percent_change":0.0,"prev_day_close":623.125},{"option":"SPY280121P00060000","bid":0.09,"bid_size":192.0,"ask":0.14,"ask_size":192.0,"iv":0.6412,"open_interest":9.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0206,"theta":-0.0009,"rho":-0.0099,"theo":0.1205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2025-11-17T14:06:34","percent_change":0.0,"prev_day_close":0.115000002086163},{"option":"SPY280121C00065000","bid":619.0,"bid_size":10.0,"ask":623.5,"ask_size":10.0,"iv":1.0319,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0479,"theo":621.113,"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":618.25},{"option":"SPY280121P00065000","bid":0.11,"bid_size":192.0,"ask":0.16,"ask_size":192.0,"iv":0.6295,"open_interest":262.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0237,"theta":-0.001,"rho":-0.0115,"theo":0.1387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-05T10:20:05","percent_change":0.0,"prev_day_close":0.134999997913837},{"option":"SPY280121C00070000","bid":614.0,"bid_size":10.0,"ask":618.5,"ask_size":10.0,"iv":0.9788,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0516,"theo":616.1286,"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":613.25},{"option":"SPY280121P00070000","bid":0.13,"bid_size":192.0,"ask":0.18,"ask_size":192.0,"iv":0.6179,"open_interest":3.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0272,"theta":-0.0011,"rho":-0.0133,"theo":0.1587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2025-12-09T12:03:06","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY280121C00075000","bid":609.0,"bid_size":10.0,"ask":613.5,"ask_size":10.0,"iv":0.9306,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0553,"theo":611.1441,"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":608.420013427734},{"option":"SPY280121P00075000","bid":0.15,"bid_size":192.0,"ask":0.2,"ask_size":192.0,"iv":0.6064,"open_interest":7.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0308,"theta":-0.0012,"rho":-0.0152,"theo":0.1807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-17T14:02:00","percent_change":0.0,"prev_day_close":0.175000004470348},{"option":"SPY280121C00080000","bid":604.0,"bid_size":10.0,"ask":608.5,"ask_size":10.0,"iv":0.8865,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.059,"theo":606.1596,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.434997558594},{"option":"SPY280121P00080000","bid":0.18,"bid_size":62.0,"ask":0.22,"ask_size":192.0,"iv":0.5969,"open_interest":10.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0348,"theta":-0.0014,"rho":-0.0174,"theo":0.2046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-01-05T09:55:27","percent_change":0.0,"prev_day_close":0.195000000298023},{"option":"SPY280121C00085000","bid":599.0,"bid_size":10.0,"ask":603.5,"ask_size":10.0,"iv":0.8454,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0626,"theo":601.1751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.450012207031},{"option":"SPY280121P00085000","bid":0.2,"bid_size":192.0,"ask":0.25,"ask_size":192.0,"iv":0.5872,"open_interest":4.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0391,"theta":-0.0015,"rho":-0.0197,"theo":0.2309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-17T09:31:25","percent_change":0.0,"prev_day_close":0.225000001490116},{"option":"SPY280121C00090000","bid":594.0,"bid_size":20.0,"ask":598.86,"ask_size":1.0,"iv":0.8447,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0663,"theo":596.1907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.470001220703},{"option":"SPY280121P00090000","bid":0.23,"bid_size":192.0,"ask":0.28,"ask_size":192.0,"iv":0.5789,"open_interest":4.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0438,"theta":-0.0017,"rho":-0.0222,"theo":0.2592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-11T10:26:45","percent_change":0.0,"prev_day_close":0.255000002682209},{"option":"SPY280121C00095000","bid":589.0,"bid_size":20.0,"ask":593.89,"ask_size":1.0,"iv":0.8105,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.07,"theo":591.2062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.484985351562},{"option":"SPY280121P00095000","bid":0.26,"bid_size":192.0,"ask":0.31,"ask_size":192.0,"iv":0.5705,"open_interest":4.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0489,"theta":-0.0018,"rho":-0.025,"theo":0.2901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-11T10:15:02","percent_change":0.0,"prev_day_close":0.284999996423721},{"option":"SPY280121C00100000","bid":584.0,"bid_size":20.0,"ask":588.93,"ask_size":1.0,"iv":0.7785,"open_interest":11.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0737,"theo":586.2217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":593.2,"last_trade_time":"2026-01-30T14:42:40","percent_change":0.0,"prev_day_close":583.505004882812},{"option":"SPY280121P00100000","bid":0.29,"bid_size":192.0,"ask":0.34,"ask_size":192.0,"iv":0.5621,"open_interest":6501.0,"volume":20.0,"delta":-0.0018,"gamma":0.0,"vega":0.0543,"theta":-0.002,"rho":-0.028,"theo":0.3235,"change":0.0,"open":0.3,"high":0.3,"low":0.3,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:04:09","percent_change":9.93411e-7,"prev_day_close":0.299999997019768},{"option":"SPY280121C00105000","bid":579.03,"bid_size":1.0,"ask":583.96,"ask_size":1.0,"iv":0.7492,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0774,"theo":581.2372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":566.79,"last_trade_time":"2025-11-14T11:23:59","percent_change":0.0,"prev_day_close":578.524993896484},{"option":"SPY280121P00105000","bid":0.33,"bid_size":192.0,"ask":0.38,"ask_size":192.0,"iv":0.5555,"open_interest":6.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.06,"theta":-0.0022,"rho":-0.0314,"theo":0.3595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.49,"last_trade_time":"2025-11-26T09:30:00","percent_change":0.0,"prev_day_close":0.349999994039536},{"option":"SPY280121C00110000","bid":574.06,"bid_size":1.0,"ask":579.0,"ask_size":20.0,"iv":0.7218,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0811,"theo":576.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":563.32,"last_trade_time":"2025-11-14T11:20:34","percent_change":0.0,"prev_day_close":573.540008544922},{"option":"SPY280121P00110000","bid":0.37,"bid_size":192.0,"ask":0.41,"ask_size":62.0,"iv":0.5478,"open_interest":2.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.066,"theta":-0.0024,"rho":-0.0348,"theo":0.3982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.38,"last_trade_time":"2026-01-14T10:04:23","percent_change":0.0,"prev_day_close":0.390000000596046},{"option":"SPY280121C00115000","bid":569.09,"bid_size":1.0,"ask":574.0,"ask_size":20.0,"iv":0.6932,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0847,"theo":571.2683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":558.49,"last_trade_time":"2025-11-14T11:21:32","percent_change":0.0,"prev_day_close":568.559997558594},{"option":"SPY280121P00115000","bid":0.41,"bid_size":192.0,"ask":0.46,"ask_size":192.0,"iv":0.5417,"open_interest":2.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.0724,"theta":-0.0026,"rho":-0.0385,"theo":0.4396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.44,"last_trade_time":"2026-02-05T10:14:27","percent_change":0.0,"prev_day_close":0.435000002384186},{"option":"SPY280121C00120000","bid":564.12,"bid_size":1.0,"ask":569.0,"ask_size":20.0,"iv":0.6647,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0894,"theo":566.2838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":570.92,"last_trade_time":"2025-12-26T12:04:03","percent_change":0.0,"prev_day_close":563.575012207031},{"option":"SPY280121P00120000","bid":0.46,"bid_size":62.0,"ask":0.5,"ask_size":192.0,"iv":0.5353,"open_interest":0.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.0792,"theta":-0.0028,"rho":-0.0425,"theo":0.4837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"SPY280121C00125000","bid":559.14,"bid_size":1.0,"ask":564.0,"ask_size":20.0,"iv":0.636,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.1286,"theo":561.3006,"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":558.584991455078},{"option":"SPY280121P00125000","bid":0.51,"bid_size":57.0,"ask":0.55,"ask_size":192.0,"iv":0.5295,"open_interest":3.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.0866,"theta":-0.003,"rho":-0.0468,"theo":0.5307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-09T10:06:32","percent_change":0.0,"prev_day_close":0.525000005960464},{"option":"SPY280121C00130000","bid":554.15,"bid_size":1.0,"ask":559.0,"ask_size":20.0,"iv":0.606,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.1343,"theo":556.321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":545.83,"last_trade_time":"2025-11-14T12:24:37","percent_change":0.0,"prev_day_close":553.589996337891},{"option":"SPY280121P00130000","bid":0.56,"bid_size":192.0,"ask":0.6,"ask_size":192.0,"iv":0.5234,"open_interest":13.0,"volume":0.0,"delta":-0.0032,"gamma":0.0,"vega":0.0944,"theta":-0.0032,"rho":-0.0515,"theo":0.5808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-01-20T13:10:13","percent_change":0.0,"prev_day_close":0.575000017881394},{"option":"SPY280121C00135000","bid":549.14,"bid_size":1.0,"ask":554.0,"ask_size":20.0,"iv":0.5749,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.006,"theta":0.0,"rho":0.3518,"theo":551.346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":525.91,"last_trade_time":"2025-11-19T12:34:28","percent_change":0.0,"prev_day_close":548.589996337891},{"option":"SPY280121P00135000","bid":0.62,"bid_size":57.0,"ask":0.66,"ask_size":192.0,"iv":0.5178,"open_interest":55.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.1023,"theta":-0.0035,"rho":-0.0562,"theo":0.6334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.68,"last_trade_time":"2026-02-17T11:35:14","percent_change":0.0,"prev_day_close":0.635000020265579},{"option":"SPY280121C00140000","bid":544.11,"bid_size":1.0,"ask":549.0,"ask_size":20.0,"iv":0.5407,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":0.8302,"theo":546.401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":526.84,"last_trade_time":"2025-11-19T10:34:46","percent_change":0.0,"prev_day_close":543.575012207031},{"option":"SPY280121P00140000","bid":0.68,"bid_size":62.0,"ask":0.72,"ask_size":192.0,"iv":0.513,"open_interest":40.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.1105,"theta":-0.0037,"rho":-0.0614,"theo":0.6894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.77,"last_trade_time":"2026-02-17T10:51:11","percent_change":0.0,"prev_day_close":0.695000022649765},{"option":"SPY280121C00145000","bid":539.06,"bid_size":1.0,"ask":544.0,"ask_size":20.0,"iv":0.5008,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0876,"theta":0.0,"rho":1.9338,"theo":541.578,"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":538.554992675781},{"option":"SPY280121P00145000","bid":0.74,"bid_size":192.0,"ask":0.79,"ask_size":192.0,"iv":0.508,"open_interest":212.0,"volume":3.0,"delta":-0.0042,"gamma":0.0,"vega":0.1192,"theta":-0.004,"rho":-0.0668,"theo":0.7482,"change":0.005,"open":0.77,"high":0.77,"low":0.77,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-18T15:57:40","percent_change":0.653593,"prev_day_close":0.765000015497208},{"option":"SPY280121C00150000","bid":534.02,"bid_size":1.0,"ask":538.96,"ask_size":1.0,"iv":0.4039,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1084,"theta":0.0,"rho":2.2547,"theo":536.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":526.94,"last_trade_time":"2025-12-18T09:47:13","percent_change":0.0,"prev_day_close":533.535003662109},{"option":"SPY280121P00150000","bid":0.81,"bid_size":192.0,"ask":0.85,"ask_size":192.0,"iv":0.5028,"open_interest":189.0,"volume":12.0,"delta":-0.0046,"gamma":0.0,"vega":0.1283,"theta":-0.0042,"rho":-0.0725,"theo":0.8098,"change":0.005,"open":0.85,"high":0.85,"low":0.83,"tick":"down","last_trade_price":0.83,"last_trade_time":"2026-02-18T10:38:41","percent_change":0.606058,"prev_day_close":0.825000017881394},{"option":"SPY280121C00155000","bid":529.13,"bid_size":1.0,"ask":534.0,"ask_size":20.0,"iv":0.3219,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.125,"theta":0.0,"rho":2.3818,"theo":532.2168,"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":528.575012207031},{"option":"SPY280121P00155000","bid":0.87,"bid_size":192.0,"ask":0.92,"ask_size":192.0,"iv":0.4975,"open_interest":17.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.1378,"theta":-0.0045,"rho":-0.0784,"theo":0.8746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-10T10:07:16","percent_change":0.0,"prev_day_close":0.895000010728836},{"option":"SPY280121C00160000","bid":524.5,"bid_size":20.0,"ask":529.34,"ask_size":1.0,"iv":0.4066,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.1347,"theta":0.0,"rho":2.5244,"theo":527.5694,"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":523.950012207031},{"option":"SPY280121P00160000","bid":0.94,"bid_size":194.0,"ask":0.98,"ask_size":194.0,"iv":0.492,"open_interest":788.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.148,"theta":-0.0048,"rho":-0.0848,"theo":0.9426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-17T11:50:37","percent_change":0.0,"prev_day_close":0.955000013113022},{"option":"SPY280121C00165000","bid":520.0,"bid_size":1.0,"ask":524.5,"ask_size":10.0,"iv":0.4091,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.1452,"theta":0.0,"rho":2.6617,"theo":522.935,"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":519.100006103516},{"option":"SPY280121P00165000","bid":1.0,"bid_size":196.0,"ask":1.05,"ask_size":196.0,"iv":0.4866,"open_interest":18.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":0.1584,"theta":-0.0051,"rho":-0.0916,"theo":1.013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-11T10:55:25","percent_change":0.0,"prev_day_close":1.02499997615814},{"option":"SPY280121C00170000","bid":515.08,"bid_size":1.0,"ask":520.0,"ask_size":20.0,"iv":0.3996,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.1533,"theta":0.0,"rho":2.757,"theo":518.31,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.515014648438},{"option":"SPY280121P00170000","bid":1.07,"bid_size":198.0,"ask":1.12,"ask_size":198.0,"iv":0.4815,"open_interest":0.0,"volume":0.0,"delta":-0.0062,"gamma":0.0,"vega":0.169,"theta":-0.0054,"rho":-0.0984,"theo":1.087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.09500002861023},{"option":"SPY280121C00175000","bid":510.5,"bid_size":20.0,"ask":515.37,"ask_size":1.0,"iv":0.407,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.1649,"theta":0.0,"rho":2.8803,"theo":513.6895,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":509.75},{"option":"SPY280121P00175000","bid":1.15,"bid_size":200.0,"ask":1.19,"ask_size":200.0,"iv":0.4765,"open_interest":52.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":0.18,"theta":-0.0056,"rho":-0.1059,"theo":1.1643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.03,"last_trade_time":"2026-01-26T12:53:24","percent_change":0.0,"prev_day_close":1.16500002145767},{"option":"SPY280121C00180000","bid":506.0,"bid_size":10.0,"ask":510.5,"ask_size":10.0,"iv":0.3999,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1745,"theta":0.0,"rho":2.9806,"theo":509.0775,"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":505.125},{"option":"SPY280121P00180000","bid":1.22,"bid_size":202.0,"ask":1.27,"ask_size":202.0,"iv":0.4715,"open_interest":10.0,"volume":0.0,"delta":-0.0072,"gamma":0.0,"vega":0.1911,"theta":-0.006,"rho":-0.1132,"theo":1.2438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.12,"last_trade_time":"2026-01-09T14:20:44","percent_change":0.0,"prev_day_close":1.24500000476837},{"option":"SPY280121C00185000","bid":501.18,"bid_size":1.0,"ask":506.0,"ask_size":20.0,"iv":0.3957,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1906,"theta":0.0,"rho":3.099,"theo":504.4699,"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":500.565002441406},{"option":"SPY280121P00185000","bid":1.3,"bid_size":204.0,"ask":1.35,"ask_size":204.0,"iv":0.467,"open_interest":3.0,"volume":0.0,"delta":-0.0077,"gamma":0.0,"vega":0.2028,"theta":-0.0062,"rho":-0.121,"theo":1.3269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.22,"last_trade_time":"2026-02-03T16:00:06","percent_change":0.0,"prev_day_close":1.32499998807907},{"option":"SPY280121C00190000","bid":496.57,"bid_size":1.0,"ask":501.5,"ask_size":20.0,"iv":0.4032,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.2069,"theta":0.0,"rho":3.2209,"theo":499.8713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.005004882812},{"option":"SPY280121P00190000","bid":1.39,"bid_size":206.0,"ask":1.43,"ask_size":206.0,"iv":0.4621,"open_interest":5.0,"volume":0.0,"delta":-0.0082,"gamma":0.0,"vega":0.215,"theta":-0.0066,"rho":-0.1294,"theo":1.4129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.33,"last_trade_time":"2026-01-15T12:38:18","percent_change":0.0,"prev_day_close":1.40499997138977},{"option":"SPY280121C00195000","bid":492.0,"bid_size":20.0,"ask":496.9,"ask_size":1.0,"iv":0.4043,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.2178,"theta":0.0,"rho":3.2982,"theo":495.2844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":500.5,"last_trade_time":"2026-01-16T14:52:47","percent_change":0.0,"prev_day_close":491.25},{"option":"SPY280121P00195000","bid":1.47,"bid_size":208.0,"ask":1.52,"ask_size":208.0,"iv":0.4575,"open_interest":5.0,"volume":0.0,"delta":-0.0088,"gamma":0.0001,"vega":0.2273,"theta":-0.0069,"rho":-0.1376,"theo":1.5011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.34,"last_trade_time":"2026-01-26T15:51:00","percent_change":0.0,"prev_day_close":1.49500000476837},{"option":"SPY280121C00200000","bid":487.5,"bid_size":10.0,"ask":492.0,"ask_size":10.0,"iv":0.3944,"open_interest":117.0,"volume":5.0,"delta":0.9961,"gamma":0.0001,"vega":0.2288,"theta":0.0,"rho":3.3752,"theo":490.6998,"change":4.4,"open":491.05,"high":491.05,"low":491.05,"tick":"up","last_trade_price":491.05,"last_trade_time":"2026-02-18T13:33:43","percent_change":0.904142,"prev_day_close":486.649993896484},{"option":"SPY280121P00200000","bid":1.56,"bid_size":210.0,"ask":1.61,"ask_size":210.0,"iv":0.453,"open_interest":1242.0,"volume":0.0,"delta":-0.0094,"gamma":0.0001,"vega":0.2406,"theta":-0.0072,"rho":-0.1466,"theo":1.5929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-12T10:26:37","percent_change":0.0,"prev_day_close":1.58499997854233},{"option":"SPY280121C00205000","bid":483.0,"bid_size":1.0,"ask":487.5,"ask_size":10.0,"iv":0.4015,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.24,"theta":0.0,"rho":3.4522,"theo":486.1175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":482.104995727539},{"option":"SPY280121P00205000","bid":1.66,"bid_size":68.0,"ask":1.7,"ask_size":212.0,"iv":0.4487,"open_interest":26.0,"volume":0.0,"delta":-0.0099,"gamma":0.0001,"vega":0.2541,"theta":-0.0075,"rho":-0.1556,"theo":1.6874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-01-29T12:34:45","percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"SPY280121C00210000","bid":478.19,"bid_size":1.0,"ask":483.0,"ask_size":20.0,"iv":0.3954,"open_interest":0.0,"volume":0.0,"delta":0.9949,"gamma":0.0001,"vega":0.2514,"theta":0.0,"rho":3.5289,"theo":481.5374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.559997558594},{"option":"SPY280121P00210000","bid":1.75,"bid_size":216.0,"ask":1.8,"ask_size":216.0,"iv":0.4444,"open_interest":12.0,"volume":0.0,"delta":-0.0106,"gamma":0.0001,"vega":0.2676,"theta":-0.0079,"rho":-0.1656,"theo":1.7861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.05,"last_trade_time":"2025-11-10T14:21:49","percent_change":0.0,"prev_day_close":1.77499997615814},{"option":"SPY280121C00215000","bid":473.62,"bid_size":1.0,"ask":478.5,"ask_size":20.0,"iv":0.3972,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0001,"vega":0.2627,"theta":0.0,"rho":3.6054,"theo":476.9595,"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":473.020004272461},{"option":"SPY280121P00215000","bid":1.85,"bid_size":218.0,"ask":1.9,"ask_size":218.0,"iv":0.4401,"open_interest":11.0,"volume":0.0,"delta":-0.0112,"gamma":0.0001,"vega":0.2815,"theta":-0.0082,"rho":-0.1751,"theo":1.8865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.3,"last_trade_time":"2025-11-07T10:19:20","percent_change":0.0,"prev_day_close":1.875},{"option":"SPY280121C00220000","bid":469.04,"bid_size":1.0,"ask":473.98,"ask_size":1.0,"iv":0.3972,"open_interest":3.0,"volume":0.0,"delta":0.9937,"gamma":0.0001,"vega":0.2788,"theta":0.0,"rho":3.6818,"theo":472.3837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":477.0,"last_trade_time":"2026-01-06T15:52:33","percent_change":0.0,"prev_day_close":468.25},{"option":"SPY280121P00220000","bid":1.96,"bid_size":71.0,"ask":2.0,"ask_size":220.0,"iv":0.4359,"open_interest":214.0,"volume":0.0,"delta":-0.0119,"gamma":0.0001,"vega":0.2956,"theta":-0.0085,"rho":-0.1856,"theo":1.9904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.99,"last_trade_time":"2026-01-20T14:32:17","percent_change":0.0,"prev_day_close":1.98000001907349},{"option":"SPY280121C00225000","bid":464.5,"bid_size":20.0,"ask":469.41,"ask_size":1.0,"iv":0.3964,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.2987,"theta":0.0,"rho":3.7582,"theo":467.8099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":463.75},{"option":"SPY280121P00225000","bid":2.06,"bid_size":224.0,"ask":2.11,"ask_size":224.0,"iv":0.4317,"open_interest":51.0,"volume":0.0,"delta":-0.0126,"gamma":0.0001,"vega":0.3101,"theta":-0.0089,"rho":-0.1961,"theo":2.0974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.93,"last_trade_time":"2026-01-28T12:33:14","percent_change":0.0,"prev_day_close":2.08499991893768},{"option":"SPY280121C00230000","bid":460.0,"bid_size":10.0,"ask":464.5,"ask_size":10.0,"iv":0.3878,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0001,"vega":0.3161,"theta":0.0,"rho":3.83,"theo":463.2413,"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":459.160003662109},{"option":"SPY280121P00230000","bid":2.17,"bid_size":226.0,"ask":2.22,"ask_size":226.0,"iv":0.4276,"open_interest":65.0,"volume":0.0,"delta":-0.0133,"gamma":0.0001,"vega":0.325,"theta":-0.0092,"rho":-0.2068,"theo":2.2079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.34,"last_trade_time":"2026-02-17T10:55:28","percent_change":0.0,"prev_day_close":2.20000004768372},{"option":"SPY280121C00235000","bid":455.5,"bid_size":10.0,"ask":460.0,"ask_size":10.0,"iv":0.3891,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0001,"vega":0.3299,"theta":0.0,"rho":3.9045,"theo":458.679,"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":454.630004882812},{"option":"SPY280121P00235000","bid":2.28,"bid_size":228.0,"ask":2.33,"ask_size":228.0,"iv":0.4235,"open_interest":856.0,"volume":3.0,"delta":-0.014,"gamma":0.0001,"vega":0.3404,"theta":-0.0096,"rho":-0.2182,"theo":2.32,"change":0.0,"open":2.31,"high":2.31,"low":2.31,"tick":"down","last_trade_price":2.31,"last_trade_time":"2026-02-18T15:55:38","percent_change":2.47708e-6,"prev_day_close":2.30999994277954},{"option":"SPY280121C00240000","bid":451.0,"bid_size":10.0,"ask":455.5,"ask_size":10.0,"iv":0.3895,"open_interest":9.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.3439,"theta":0.0,"rho":3.9789,"theo":454.1193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":445.03,"last_trade_time":"2025-10-10T10:14:36","percent_change":0.0,"prev_day_close":450.100006103516},{"option":"SPY280121P00240000","bid":2.4,"bid_size":232.0,"ask":2.45,"ask_size":232.0,"iv":0.4196,"open_interest":239.0,"volume":15.0,"delta":-0.0148,"gamma":0.0001,"vega":0.3562,"theta":-0.0099,"rho":-0.229,"theo":2.4367,"change":-0.04,"open":2.43,"high":2.43,"low":2.39,"tick":"down","last_trade_price":2.39,"last_trade_time":"2026-02-18T10:19:51","percent_change":-1.64609,"prev_day_close":2.4300000667572},{"option":"SPY280121C00245000","bid":446.23,"bid_size":1.0,"ask":451.0,"ask_size":20.0,"iv":0.3842,"open_interest":1.0,"volume":0.0,"delta":0.9901,"gamma":0.0001,"vega":0.358,"theta":0.0,"rho":4.053,"theo":449.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":449.09,"last_trade_time":"2025-11-10T16:10:51","percent_change":0.0,"prev_day_close":445.570007324219},{"option":"SPY280121P00245000","bid":2.52,"bid_size":234.0,"ask":2.57,"ask_size":234.0,"iv":0.4158,"open_interest":264.0,"volume":33.0,"delta":-0.0155,"gamma":0.0001,"vega":0.3728,"theta":-0.0103,"rho":-0.2408,"theo":2.555,"change":-0.08,"open":2.5,"high":2.5,"low":2.47,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-18T11:44:42","percent_change":-3.13725,"prev_day_close":2.54999995231628},{"option":"SPY280121C00250000","bid":441.68,"bid_size":1.0,"ask":446.5,"ask_size":20.0,"iv":0.3831,"open_interest":6.0,"volume":0.0,"delta":0.9893,"gamma":0.0001,"vega":0.3722,"theta":0.0,"rho":4.127,"theo":445.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":448.73,"last_trade_time":"2025-10-28T10:29:32","percent_change":0.0,"prev_day_close":441.044998168945},{"option":"SPY280121P00250000","bid":2.64,"bid_size":238.0,"ask":2.69,"ask_size":238.0,"iv":0.4118,"open_interest":1197.0,"volume":60.0,"delta":-0.0163,"gamma":0.0001,"vega":0.3898,"theta":-0.0106,"rho":-0.2527,"theo":2.6773,"change":-0.075,"open":2.64,"high":2.64,"low":2.6,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-18T12:37:24","percent_change":-2.80374,"prev_day_close":2.67500007152557},{"option":"SPY280121C00255000","bid":437.13,"bid_size":1.0,"ask":442.0,"ask_size":20.0,"iv":0.3817,"open_interest":1.0,"volume":0.0,"delta":0.9885,"gamma":0.0001,"vega":0.3867,"theta":0.0,"rho":4.2007,"theo":440.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":417.83,"last_trade_time":"2025-09-25T13:04:19","percent_change":0.0,"prev_day_close":436.520004272461},{"option":"SPY280121P00255000","bid":2.77,"bid_size":240.0,"ask":2.82,"ask_size":240.0,"iv":0.408,"open_interest":21.0,"volume":0.0,"delta":-0.0172,"gamma":0.0001,"vega":0.4068,"theta":-0.011,"rho":-0.2657,"theo":2.8032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-17T12:37:06","percent_change":0.0,"prev_day_close":2.79999995231628},{"option":"SPY280121C00260000","bid":432.59,"bid_size":1.0,"ask":437.5,"ask_size":20.0,"iv":0.3802,"open_interest":3.0,"volume":0.0,"delta":0.9876,"gamma":0.0001,"vega":0.4016,"theta":0.0,"rho":4.2742,"theo":435.9053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":433.67,"last_trade_time":"2026-01-02T15:59:26","percent_change":0.0,"prev_day_close":431.759994506836},{"option":"SPY280121P00260000","bid":2.9,"bid_size":244.0,"ask":2.95,"ask_size":244.0,"iv":0.4042,"open_interest":34.0,"volume":0.0,"delta":-0.018,"gamma":0.0001,"vega":0.4239,"theta":-0.0114,"rho":-0.278,"theo":2.9328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.03,"last_trade_time":"2026-02-12T16:13:32","percent_change":0.0,"prev_day_close":2.9300000667572},{"option":"SPY280121C00265000","bid":428.05,"bid_size":1.0,"ask":432.98,"ask_size":1.0,"iv":0.3779,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0001,"vega":0.4243,"theta":0.0,"rho":4.3474,"theo":431.3581,"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":427.25},{"option":"SPY280121P00265000","bid":3.03,"bid_size":248.0,"ask":3.08,"ask_size":248.0,"iv":0.4004,"open_interest":180.0,"volume":0.0,"delta":-0.0189,"gamma":0.0001,"vega":0.4416,"theta":-0.0117,"rho":-0.2911,"theo":3.0652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.99,"last_trade_time":"2026-02-03T14:12:26","percent_change":0.0,"prev_day_close":3.0699999332428},{"option":"SPY280121C00270000","bid":423.51,"bid_size":1.0,"ask":428.0,"ask_size":10.0,"iv":0.3688,"open_interest":1.0,"volume":0.0,"delta":0.9858,"gamma":0.0001,"vega":0.448,"theta":0.0,"rho":4.4205,"theo":426.8134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":417.24,"last_trade_time":"2026-02-17T10:27:51","percent_change":0.0,"prev_day_close":422.75},{"option":"SPY280121P00270000","bid":3.17,"bid_size":250.0,"ask":3.22,"ask_size":250.0,"iv":0.3967,"open_interest":125.0,"volume":0.0,"delta":-0.0198,"gamma":0.0001,"vega":0.4593,"theta":-0.0121,"rho":-0.3055,"theo":3.2014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.13,"last_trade_time":"2026-02-03T14:12:26","percent_change":0.0,"prev_day_close":3.21000003814697},{"option":"SPY280121C00275000","bid":419.0,"bid_size":10.0,"ask":423.5,"ask_size":10.0,"iv":0.3673,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0001,"vega":0.4675,"theta":0.0,"rho":4.4896,"theo":422.2763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":418.190002441406},{"option":"SPY280121P00275000","bid":3.31,"bid_size":254.0,"ask":3.36,"ask_size":254.0,"iv":0.393,"open_interest":535.0,"volume":0.0,"delta":-0.0208,"gamma":0.0001,"vega":0.478,"theta":-0.0125,"rho":-0.3192,"theo":3.3419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.49,"last_trade_time":"2026-02-13T15:36:12","percent_change":0.0,"prev_day_close":3.35000002384186},{"option":"SPY280121C00280000","bid":414.5,"bid_size":10.0,"ask":419.0,"ask_size":10.0,"iv":0.3656,"open_interest":1.0,"volume":0.0,"delta":0.9839,"gamma":0.0001,"vega":0.4851,"theta":0.0,"rho":4.5603,"theo":417.7448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":405.0,"last_trade_time":"2025-11-06T12:26:42","percent_change":0.0,"prev_day_close":413.675003051758},{"option":"SPY280121P00280000","bid":3.45,"bid_size":254.0,"ask":3.51,"ask_size":254.0,"iv":0.3893,"open_interest":27.0,"volume":0.0,"delta":-0.0218,"gamma":0.0001,"vega":0.4967,"theta":-0.0129,"rho":-0.333,"theo":3.4855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.24,"last_trade_time":"2026-02-02T09:46:01","percent_change":0.0,"prev_day_close":3.49500000476837},{"option":"SPY280121C00285000","bid":410.0,"bid_size":10.0,"ask":414.5,"ask_size":10.0,"iv":0.3638,"open_interest":0.0,"volume":0.0,"delta":0.9829,"gamma":0.0001,"vega":0.5027,"theta":0.0,"rho":4.6308,"theo":413.2166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.160003662109},{"option":"SPY280121P00285000","bid":3.6,"bid_size":252.0,"ask":3.66,"ask_size":252.0,"iv":0.3858,"open_interest":513.0,"volume":0.0,"delta":-0.0228,"gamma":0.0001,"vega":0.5162,"theta":-0.0132,"rho":-0.3485,"theo":3.6328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.55,"last_trade_time":"2026-02-04T14:08:32","percent_change":0.0,"prev_day_close":3.64499998092651},{"option":"SPY280121C00290000","bid":405.5,"bid_size":10.0,"ask":410.0,"ask_size":10.0,"iv":0.3619,"open_interest":0.0,"volume":0.0,"delta":0.9819,"gamma":0.0001,"vega":0.5205,"theta":0.0,"rho":4.7012,"theo":408.692,"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":404.649993896484},{"option":"SPY280121P00290000","bid":3.75,"bid_size":252.0,"ask":3.81,"ask_size":252.0,"iv":0.3822,"open_interest":454.0,"volume":0.0,"delta":-0.0239,"gamma":0.0002,"vega":0.5359,"theta":-0.0136,"rho":-0.3639,"theo":3.7845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.38,"last_trade_time":"2026-01-16T15:30:33","percent_change":0.0,"prev_day_close":3.79499995708466},{"option":"SPY280121C00295000","bid":401.0,"bid_size":10.0,"ask":405.5,"ask_size":10.0,"iv":0.3598,"open_interest":5.0,"volume":0.0,"delta":0.9808,"gamma":0.0002,"vega":0.5384,"theta":0.0,"rho":4.7714,"theo":404.1708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":407.72,"last_trade_time":"2025-11-12T14:02:16","percent_change":0.0,"prev_day_close":400.139999389648},{"option":"SPY280121P00295000","bid":3.91,"bid_size":252.0,"ask":3.97,"ask_size":252.0,"iv":0.3787,"open_interest":6.0,"volume":0.0,"delta":-0.025,"gamma":0.0002,"vega":0.557,"theta":-0.014,"rho":-0.3793,"theo":3.9399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.84,"last_trade_time":"2025-11-17T15:01:44","percent_change":0.0,"prev_day_close":3.95500004291534},{"option":"SPY280121C00300000","bid":396.5,"bid_size":10.0,"ask":401.0,"ask_size":10.0,"iv":0.3574,"open_interest":34.0,"volume":0.0,"delta":0.9797,"gamma":0.0002,"vega":0.5566,"theta":0.0,"rho":4.8413,"theo":399.6533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.0,"last_trade_time":"2026-01-22T14:59:03","percent_change":0.0,"prev_day_close":395.630004882812},{"option":"SPY280121P00300000","bid":4.07,"bid_size":252.0,"ask":4.13,"ask_size":252.0,"iv":0.3752,"open_interest":61.0,"volume":0.0,"delta":-0.0261,"gamma":0.0002,"vega":0.5783,"theta":-0.0144,"rho":-0.3956,"theo":4.1003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.32,"last_trade_time":"2026-02-17T09:51:45","percent_change":0.0,"prev_day_close":4.11999988555908},{"option":"SPY280121C00305000","bid":392.0,"bid_size":11.0,"ask":396.5,"ask_size":10.0,"iv":0.3548,"open_interest":0.0,"volume":0.0,"delta":0.9786,"gamma":0.0002,"vega":0.575,"theta":0.0,"rho":4.9109,"theo":395.1394,"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":391.125},{"option":"SPY280121P00305000","bid":4.23,"bid_size":252.0,"ask":4.3,"ask_size":252.0,"iv":0.3717,"open_interest":36.0,"volume":0.0,"delta":-0.0272,"gamma":0.0002,"vega":0.6,"theta":-0.0148,"rho":-0.4129,"theo":4.2647,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.06,"last_trade_time":"2026-02-12T09:43:35","percent_change":0.0,"prev_day_close":4.28500008583069},{"option":"SPY280121C00310000","bid":387.35,"bid_size":1.0,"ask":392.0,"ask_size":20.0,"iv":0.3507,"open_interest":0.0,"volume":0.0,"delta":0.9774,"gamma":0.0002,"vega":0.6003,"theta":0.0,"rho":4.98,"theo":390.6293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.625},{"option":"SPY280121P00310000","bid":4.4,"bid_size":252.0,"ask":4.47,"ask_size":252.0,"iv":0.3683,"open_interest":562.0,"volume":0.0,"delta":-0.0285,"gamma":0.0002,"vega":0.6215,"theta":-0.0152,"rho":-0.4312,"theo":4.4368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.25,"last_trade_time":"2026-02-06T12:29:55","percent_change":0.0,"prev_day_close":4.46000003814697},{"option":"SPY280121C00315000","bid":382.85,"bid_size":1.0,"ask":387.5,"ask_size":20.0,"iv":0.3481,"open_interest":0.0,"volume":0.0,"delta":0.9762,"gamma":0.0002,"vega":0.6279,"theta":0.0,"rho":5.0486,"theo":386.1232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":382.125},{"option":"SPY280121P00315000","bid":4.58,"bid_size":252.0,"ask":4.64,"ask_size":81.0,"iv":0.3649,"open_interest":7.0,"volume":0.0,"delta":-0.0297,"gamma":0.0002,"vega":0.6436,"theta":-0.0156,"rho":-0.4478,"theo":4.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.66,"last_trade_time":"2026-02-12T12:12:10","percent_change":0.0,"prev_day_close":4.6399998664856},{"option":"SPY280121C00320000","bid":378.35,"bid_size":1.0,"ask":383.0,"ask_size":20.0,"iv":0.3453,"open_interest":2.0,"volume":0.0,"delta":0.975,"gamma":0.0002,"vega":0.6537,"theta":0.0,"rho":5.1163,"theo":381.6242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":381.47,"last_trade_time":"2025-12-12T10:56:27","percent_change":0.0,"prev_day_close":377.630004882812},{"option":"SPY280121P00320000","bid":4.76,"bid_size":81.0,"ask":4.83,"ask_size":252.0,"iv":0.3616,"open_interest":275.0,"volume":0.0,"delta":-0.031,"gamma":0.0002,"vega":0.6663,"theta":-0.016,"rho":-0.466,"theo":4.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.62,"last_trade_time":"2026-02-04T12:06:53","percent_change":0.0,"prev_day_close":4.82000017166138},{"option":"SPY280121C00325000","bid":373.86,"bid_size":1.0,"ask":378.5,"ask_size":20.0,"iv":0.3426,"open_interest":0.0,"volume":0.0,"delta":0.9736,"gamma":0.0002,"vega":0.6759,"theta":0.0,"rho":5.1819,"theo":377.1343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":373.134994506836},{"option":"SPY280121P00325000","bid":4.94,"bid_size":250.0,"ask":5.01,"ask_size":81.0,"iv":0.3583,"open_interest":30.0,"volume":0.0,"delta":-0.0323,"gamma":0.0002,"vega":0.6888,"theta":-0.0164,"rho":-0.4856,"theo":4.9757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.95,"last_trade_time":"2026-02-03T14:10:36","percent_change":0.0,"prev_day_close":5.00999999046326},{"option":"SPY280121C00330000","bid":369.5,"bid_size":10.0,"ask":374.0,"ask_size":10.0,"iv":0.3409,"open_interest":1.0,"volume":0.0,"delta":0.9723,"gamma":0.0002,"vega":0.6984,"theta":0.0,"rho":5.247,"theo":372.6497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":358.77,"last_trade_time":"2025-10-20T09:30:01","percent_change":0.0,"prev_day_close":368.639999389648},{"option":"SPY280121P00330000","bid":5.13,"bid_size":250.0,"ask":5.21,"ask_size":250.0,"iv":0.3551,"open_interest":54.0,"volume":0.0,"delta":-0.0337,"gamma":0.0002,"vega":0.7126,"theta":-0.0169,"rho":-0.5056,"theo":5.1669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.0,"last_trade_time":"2026-02-11T15:54:51","percent_change":0.0,"prev_day_close":5.20499992370606},{"option":"SPY280121C00335000","bid":365.0,"bid_size":10.0,"ask":369.5,"ask_size":10.0,"iv":0.338,"open_interest":6.0,"volume":0.0,"delta":0.9709,"gamma":0.0002,"vega":0.7209,"theta":0.0,"rho":5.312,"theo":368.1707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":360.27,"last_trade_time":"2025-10-07T09:51:43","percent_change":0.0,"prev_day_close":364.154998779297},{"option":"SPY280121P00335000","bid":5.33,"bid_size":250.0,"ask":5.41,"ask_size":250.0,"iv":0.3518,"open_interest":15.0,"volume":0.0,"delta":-0.0351,"gamma":0.0002,"vega":0.737,"theta":-0.0173,"rho":-0.5241,"theo":5.3651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.16,"last_trade_time":"2026-02-11T12:09:13","percent_change":0.0,"prev_day_close":5.40499997138977},{"option":"SPY280121C00340000","bid":360.5,"bid_size":10.0,"ask":365.0,"ask_size":10.0,"iv":0.3349,"open_interest":10.0,"volume":0.0,"delta":0.9694,"gamma":0.0002,"vega":0.7437,"theta":0.0,"rho":5.3766,"theo":363.6974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":369.87,"last_trade_time":"2026-01-06T14:07:10","percent_change":0.0,"prev_day_close":359.669998168945},{"option":"SPY280121P00340000","bid":5.53,"bid_size":260.0,"ask":5.61,"ask_size":260.0,"iv":0.3487,"open_interest":33.0,"volume":0.0,"delta":-0.0366,"gamma":0.0002,"vega":0.762,"theta":-0.0177,"rho":-0.546,"theo":5.5681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.36,"last_trade_time":"2026-02-11T12:09:13","percent_change":0.0,"prev_day_close":5.61500000953674},{"option":"SPY280121C00345000","bid":356.0,"bid_size":10.0,"ask":360.5,"ask_size":10.0,"iv":0.3317,"open_interest":0.0,"volume":0.0,"delta":0.968,"gamma":0.0002,"vega":0.7667,"theta":0.0,"rho":5.4409,"theo":359.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":355.190002441406},{"option":"SPY280121P00345000","bid":5.74,"bid_size":260.0,"ask":5.83,"ask_size":260.0,"iv":0.3456,"open_interest":9.0,"volume":0.0,"delta":-0.0381,"gamma":0.0003,"vega":0.7872,"theta":-0.0182,"rho":-0.5674,"theo":5.7781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.46,"last_trade_time":"2026-02-12T09:33:12","percent_change":0.0,"prev_day_close":5.83000016212463},{"option":"SPY280121C00350000","bid":351.51,"bid_size":1.0,"ask":356.45,"ask_size":1.0,"iv":0.3318,"open_interest":56.0,"volume":0.0,"delta":0.9664,"gamma":0.0003,"vega":0.7899,"theta":0.0,"rho":5.5046,"theo":354.7685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":351.11,"last_trade_time":"2026-01-21T14:17:38","percent_change":0.0,"prev_day_close":350.710006713867},{"option":"SPY280121P00350000","bid":5.96,"bid_size":260.0,"ask":6.05,"ask_size":260.0,"iv":0.3425,"open_interest":169.0,"volume":0.0,"delta":-0.0396,"gamma":0.0003,"vega":0.8151,"theta":-0.0186,"rho":-0.5921,"theo":5.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.01,"last_trade_time":"2026-02-17T15:16:08","percent_change":0.0,"prev_day_close":6.04999995231628},{"option":"SPY280121C00355000","bid":347.06,"bid_size":1.0,"ask":352.0,"ask_size":20.0,"iv":0.3292,"open_interest":2.0,"volume":0.0,"delta":0.9648,"gamma":0.0003,"vega":0.8178,"theta":0.0,"rho":5.5676,"theo":350.3133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":343.59,"last_trade_time":"2025-12-19T09:54:35","percent_change":0.0,"prev_day_close":346.25},{"option":"SPY280121P00355000","bid":6.19,"bid_size":82.0,"ask":6.27,"ask_size":260.0,"iv":0.3395,"open_interest":1.0,"volume":0.0,"delta":-0.0413,"gamma":0.0003,"vega":0.8432,"theta":-0.019,"rho":-0.613,"theo":6.2208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-01-20T14:22:49","percent_change":0.0,"prev_day_close":6.27999997138977},{"option":"SPY280121C00360000","bid":342.62,"bid_size":1.0,"ask":347.5,"ask_size":20.0,"iv":0.3262,"open_interest":9.0,"volume":0.0,"delta":0.9632,"gamma":0.0003,"vega":0.85,"theta":0.0,"rho":5.6303,"theo":345.8645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":348.8,"last_trade_time":"2026-01-05T15:33:54","percent_change":0.0,"prev_day_close":342.014999389648},{"option":"SPY280121P00360000","bid":6.42,"bid_size":258.0,"ask":6.51,"ask_size":258.0,"iv":0.3365,"open_interest":19.0,"volume":0.0,"delta":-0.043,"gamma":0.0003,"vega":0.8705,"theta":-0.0195,"rho":-0.6383,"theo":6.4538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-05T13:01:26","percent_change":0.0,"prev_day_close":6.51999998092651},{"option":"SPY280121C00365000","bid":338.19,"bid_size":1.0,"ask":343.0,"ask_size":20.0,"iv":0.3233,"open_interest":5.0,"volume":0.0,"delta":0.9615,"gamma":0.0003,"vega":0.882,"theta":0.0,"rho":5.6974,"theo":341.424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":347.32,"last_trade_time":"2025-12-26T10:49:53","percent_change":0.0,"prev_day_close":337.550003051758},{"option":"SPY280121P00365000","bid":6.66,"bid_size":258.0,"ask":6.75,"ask_size":258.0,"iv":0.3335,"open_interest":33.0,"volume":4.0,"delta":-0.0447,"gamma":0.0003,"vega":0.8975,"theta":-0.02,"rho":-0.6618,"theo":6.6956,"change":-0.145,"open":6.62,"high":6.62,"low":6.62,"tick":"down","last_trade_price":6.62,"last_trade_time":"2026-02-18T10:08:10","percent_change":-2.14339,"prev_day_close":6.76500010490418},{"option":"SPY280121C00370000","bid":333.76,"bid_size":1.0,"ask":338.5,"ask_size":20.0,"iv":0.3203,"open_interest":2.0,"volume":0.0,"delta":0.9597,"gamma":0.0003,"vega":0.9098,"theta":0.0,"rho":5.7568,"theo":336.9963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":344.99,"last_trade_time":"2026-01-07T09:46:51","percent_change":0.0,"prev_day_close":333.089996337891},{"option":"SPY280121P00370000","bid":6.91,"bid_size":258.0,"ask":7.0,"ask_size":258.0,"iv":0.3306,"open_interest":27.0,"volume":0.0,"delta":-0.0465,"gamma":0.0003,"vega":0.9264,"theta":-0.0204,"rho":-0.6866,"theo":6.9449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.7,"last_trade_time":"2026-02-11T12:08:29","percent_change":0.0,"prev_day_close":7.02499985694885},{"option":"SPY280121C00375000","bid":329.34,"bid_size":1.0,"ask":334.0,"ask_size":20.0,"iv":0.3174,"open_interest":7.0,"volume":0.0,"delta":0.9579,"gamma":0.0003,"vega":0.9382,"theta":0.0,"rho":5.8151,"theo":332.5767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":341.32,"last_trade_time":"2026-01-09T13:09:38","percent_change":0.0,"prev_day_close":328.630004882812},{"option":"SPY280121P00375000","bid":7.17,"bid_size":81.0,"ask":7.26,"ask_size":81.0,"iv":0.3278,"open_interest":6093.0,"volume":2.0,"delta":-0.0484,"gamma":0.0003,"vega":0.956,"theta":-0.0209,"rho":-0.7142,"theo":7.2024,"change":-0.235,"open":7.05,"high":7.05,"low":7.05,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-18T12:58:31","percent_change":-3.22581,"prev_day_close":7.28500008583069},{"option":"SPY280121C00380000","bid":325.0,"bid_size":10.0,"ask":329.5,"ask_size":10.0,"iv":0.3148,"open_interest":2.0,"volume":0.0,"delta":0.956,"gamma":0.0003,"vega":0.9668,"theta":0.0,"rho":5.872,"theo":328.1659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":326.03,"last_trade_time":"2025-12-12T10:59:34","percent_change":0.0,"prev_day_close":324.179992675781},{"option":"SPY280121P00380000","bid":7.43,"bid_size":258.0,"ask":7.53,"ask_size":81.0,"iv":0.325,"open_interest":24.0,"volume":0.0,"delta":-0.0503,"gamma":0.0003,"vega":0.9851,"theta":-0.0214,"rho":-0.7412,"theo":7.4686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.21,"last_trade_time":"2026-02-04T10:48:37","percent_change":0.0,"prev_day_close":7.55999994277954},{"option":"SPY280121C00385000","bid":320.54,"bid_size":1.0,"ask":325.47,"ask_size":1.0,"iv":0.314,"open_interest":1.0,"volume":0.0,"delta":0.954,"gamma":0.0004,"vega":0.9957,"theta":0.0,"rho":5.9293,"theo":323.7639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":306.93,"last_trade_time":"2025-11-24T10:01:12","percent_change":0.0,"prev_day_close":319.729995727539},{"option":"SPY280121P00385000","bid":7.71,"bid_size":258.0,"ask":7.81,"ask_size":258.0,"iv":0.3222,"open_interest":6.0,"volume":0.0,"delta":-0.0524,"gamma":0.0004,"vega":1.0158,"theta":-0.0219,"rho":-0.7676,"theo":7.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.0,"last_trade_time":"2025-11-25T15:07:43","percent_change":0.0,"prev_day_close":7.84500002861023},{"option":"SPY280121C00390000","bid":316.15,"bid_size":1.0,"ask":321.0,"ask_size":20.0,"iv":0.3111,"open_interest":1.0,"volume":0.0,"delta":0.952,"gamma":0.0004,"vega":1.0249,"theta":0.0,"rho":5.986,"theo":319.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":317.42,"last_trade_time":"2025-12-12T16:05:57","percent_change":0.0,"prev_day_close":315.539993286133},{"option":"SPY280121P00390000","bid":8.0,"bid_size":258.0,"ask":8.1,"ask_size":258.0,"iv":0.3195,"open_interest":5.0,"volume":0.0,"delta":-0.0544,"gamma":0.0004,"vega":1.047,"theta":-0.0224,"rho":-0.7954,"theo":8.0307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.74,"last_trade_time":"2025-12-16T12:52:02","percent_change":0.0,"prev_day_close":8.1399998664856},{"option":"SPY280121C00395000","bid":311.77,"bid_size":1.0,"ask":316.5,"ask_size":20.0,"iv":0.3081,"open_interest":5.0,"volume":0.0,"delta":0.9499,"gamma":0.0004,"vega":1.0542,"theta":0.0,"rho":6.0418,"theo":314.9875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":312.52,"last_trade_time":"2025-12-01T14:48:47","percent_change":0.0,"prev_day_close":311.100006103516},{"option":"SPY280121P00395000","bid":8.29,"bid_size":256.0,"ask":8.4,"ask_size":256.0,"iv":0.3167,"open_interest":12.0,"volume":0.0,"delta":-0.0566,"gamma":0.0004,"vega":1.08,"theta":-0.0229,"rho":-0.828,"theo":8.3291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.15,"last_trade_time":"2026-01-14T14:31:47","percent_change":0.0,"prev_day_close":8.44500017166138},{"option":"SPY280121C00400000","bid":307.41,"bid_size":1.0,"ask":312.0,"ask_size":20.0,"iv":0.3051,"open_interest":57.0,"volume":1.0,"delta":0.9477,"gamma":0.0004,"vega":1.0891,"theta":0.0,"rho":6.0976,"theo":310.6135,"change":4.99,"open":311.66,"high":311.66,"low":311.66,"tick":"down","last_trade_price":311.66,"last_trade_time":"2026-02-18T12:38:14","percent_change":1.62716,"prev_day_close":306.669998168945},{"option":"SPY280121P00400000","bid":8.6,"bid_size":256.0,"ask":8.71,"ask_size":256.0,"iv":0.3142,"open_interest":432.0,"volume":0.0,"delta":-0.0588,"gamma":0.0004,"vega":1.1143,"theta":-0.0234,"rho":-0.8551,"theo":8.6332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.9,"last_trade_time":"2026-02-17T13:22:39","percent_change":0.0,"prev_day_close":8.75499963760376},{"option":"SPY280121C00405000","bid":303.05,"bid_size":1.0,"ask":307.99,"ask_size":1.0,"iv":0.3045,"open_interest":1.0,"volume":0.0,"delta":0.9454,"gamma":0.0004,"vega":1.1269,"theta":0.0,"rho":6.1533,"theo":306.2492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":304.62,"last_trade_time":"2026-01-20T09:49:27","percent_change":0.0,"prev_day_close":302.244995117188},{"option":"SPY280121P00405000","bid":8.92,"bid_size":256.0,"ask":9.03,"ask_size":256.0,"iv":0.3115,"open_interest":66.0,"volume":0.0,"delta":-0.0611,"gamma":0.0004,"vega":1.1493,"theta":-0.0239,"rho":-0.8891,"theo":8.9544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.39,"last_trade_time":"2026-02-09T13:12:20","percent_change":0.0,"prev_day_close":9.08500003814697},{"option":"SPY280121C00410000","bid":298.71,"bid_size":1.0,"ask":303.5,"ask_size":20.0,"iv":0.3016,"open_interest":3.0,"volume":0.0,"delta":0.9431,"gamma":0.0004,"vega":1.1621,"theta":0.0,"rho":6.2183,"theo":301.8992,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.35,"last_trade_time":"2026-01-21T10:39:13","percent_change":0.0,"prev_day_close":298.074996948242},{"option":"SPY280121P00410000","bid":9.25,"bid_size":256.0,"ask":9.36,"ask_size":256.0,"iv":0.3089,"open_interest":145.0,"volume":0.0,"delta":-0.0635,"gamma":0.0004,"vega":1.1838,"theta":-0.0245,"rho":-0.9229,"theo":9.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.91,"last_trade_time":"2026-02-11T15:47:22","percent_change":0.0,"prev_day_close":9.4249997138977},{"option":"SPY280121C00415000","bid":294.39,"bid_size":1.0,"ask":299.0,"ask_size":20.0,"iv":0.2986,"open_interest":0.0,"volume":0.0,"delta":0.9407,"gamma":0.0004,"vega":1.196,"theta":0.0,"rho":6.2707,"theo":297.5625,"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":293.664993286133},{"option":"SPY280121P00415000","bid":9.59,"bid_size":256.0,"ask":9.71,"ask_size":256.0,"iv":0.3064,"open_interest":29.0,"volume":0.0,"delta":-0.066,"gamma":0.0004,"vega":1.2176,"theta":-0.025,"rho":-0.9578,"theo":9.6273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.24,"last_trade_time":"2026-02-04T10:42:06","percent_change":0.0,"prev_day_close":9.77500009536743},{"option":"SPY280121C00420000","bid":290.07,"bid_size":1.0,"ask":295.0,"ask_size":20.0,"iv":0.2978,"open_interest":6.0,"volume":0.0,"delta":0.9382,"gamma":0.0005,"vega":1.2306,"theta":0.0,"rho":6.3216,"theo":293.2374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":302.0,"last_trade_time":"2026-01-07T12:01:21","percent_change":0.0,"prev_day_close":289.259994506836},{"option":"SPY280121P00420000","bid":9.95,"bid_size":256.0,"ask":10.06,"ask_size":256.0,"iv":0.3039,"open_interest":217.0,"volume":100.0,"delta":-0.0686,"gamma":0.0005,"vega":1.2533,"theta":-0.0255,"rho":-0.9898,"theo":9.9818,"change":-0.225,"open":9.91,"high":9.91,"low":9.91,"tick":"down","last_trade_price":9.91,"last_trade_time":"2026-02-18T10:04:17","percent_change":-2.22003,"prev_day_close":10.1349997520447},{"option":"SPY280121C00425000","bid":285.77,"bid_size":1.0,"ask":290.5,"ask_size":20.0,"iv":0.2948,"open_interest":26.0,"volume":0.0,"delta":0.9356,"gamma":0.0005,"vega":1.266,"theta":0.0,"rho":6.373,"theo":288.9243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":296.99,"last_trade_time":"2026-01-09T11:37:13","percent_change":0.0,"prev_day_close":285.115005493164},{"option":"SPY280121P00425000","bid":10.31,"bid_size":256.0,"ask":10.43,"ask_size":256.0,"iv":0.3014,"open_interest":1426.0,"volume":0.0,"delta":-0.0712,"gamma":0.0005,"vega":1.2898,"theta":-0.0261,"rho":-1.0268,"theo":10.3492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-17T10:17:16","percent_change":0.0,"prev_day_close":10.5099997520447},{"option":"SPY280121C00430000","bid":281.49,"bid_size":1.0,"ask":286.0,"ask_size":20.0,"iv":0.2918,"open_interest":70.0,"volume":0.0,"delta":0.933,"gamma":0.0005,"vega":1.3016,"theta":0.0,"rho":6.4225,"theo":284.6239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.0,"last_trade_time":"2025-12-29T10:50:13","percent_change":0.0,"prev_day_close":280.720001220703},{"option":"SPY280121P00430000","bid":10.69,"bid_size":256.0,"ask":10.81,"ask_size":256.0,"iv":0.299,"open_interest":30.0,"volume":0.0,"delta":-0.074,"gamma":0.0005,"vega":1.3251,"theta":-0.0266,"rho":-1.0659,"theo":10.7304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.44,"last_trade_time":"2026-01-29T13:03:01","percent_change":0.0,"prev_day_close":10.9000000953674},{"option":"SPY280121C00435000","bid":277.21,"bid_size":1.0,"ask":282.0,"ask_size":20.0,"iv":0.2908,"open_interest":24.0,"volume":0.0,"delta":0.9302,"gamma":0.0005,"vega":1.3376,"theta":0.0,"rho":6.4739,"theo":280.3361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":282.59,"last_trade_time":"2025-10-30T15:14:58","percent_change":0.0,"prev_day_close":276.589996337891},{"option":"SPY280121P00435000","bid":11.08,"bid_size":256.0,"ask":11.2,"ask_size":256.0,"iv":0.2966,"open_interest":109.0,"volume":2.0,"delta":-0.0768,"gamma":0.0005,"vega":1.3637,"theta":-0.0272,"rho":-1.1046,"theo":11.1272,"change":-0.41,"open":11.26,"high":11.26,"low":10.89,"tick":"down","last_trade_price":10.89,"last_trade_time":"2026-02-18T11:07:37","percent_change":-3.62832,"prev_day_close":11.2999997138977},{"option":"SPY280121C00440000","bid":272.95,"bid_size":1.0,"ask":277.5,"ask_size":20.0,"iv":0.2878,"open_interest":40.0,"volume":0.0,"delta":0.9274,"gamma":0.0005,"vega":1.378,"theta":0.0,"rho":6.5232,"theo":276.0617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":285.3,"last_trade_time":"2026-02-02T10:07:16","percent_change":0.0,"prev_day_close":272.210006713867},{"option":"SPY280121P00440000","bid":11.49,"bid_size":256.0,"ask":11.61,"ask_size":256.0,"iv":0.2942,"open_interest":5.0,"volume":0.0,"delta":-0.0798,"gamma":0.0006,"vega":1.404,"theta":-0.0278,"rho":-1.1422,"theo":11.5342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.25,"last_trade_time":"2026-02-12T10:47:43","percent_change":0.0,"prev_day_close":11.7150001525879},{"option":"SPY280121C00445000","bid":268.71,"bid_size":1.0,"ask":273.5,"ask_size":20.0,"iv":0.2867,"open_interest":1.0,"volume":0.0,"delta":0.9244,"gamma":0.0006,"vega":1.4208,"theta":0.0,"rho":6.596,"theo":271.8004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":274.6,"last_trade_time":"2026-01-05T14:47:54","percent_change":0.0,"prev_day_close":268.095001220703},{"option":"SPY280121P00445000","bid":11.9,"bid_size":157.0,"ask":12.03,"ask_size":80.0,"iv":0.2918,"open_interest":9.0,"volume":0.0,"delta":-0.0828,"gamma":0.0006,"vega":1.4435,"theta":-0.0283,"rho":-1.1795,"theo":11.9578,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.66,"last_trade_time":"2026-02-12T10:47:43","percent_change":0.0,"prev_day_close":12.1499996185303},{"option":"SPY280121C00450000","bid":264.47,"bid_size":1.0,"ask":269.0,"ask_size":20.0,"iv":0.2836,"open_interest":52.0,"volume":0.0,"delta":0.9214,"gamma":0.0006,"vega":1.4595,"theta":0.0,"rho":6.6453,"theo":267.5581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.57,"last_trade_time":"2026-02-09T10:34:43","percent_change":0.0,"prev_day_close":263.729995727539},{"option":"SPY280121P00450000","bid":12.34,"bid_size":91.0,"ask":12.47,"ask_size":156.0,"iv":0.2896,"open_interest":173.0,"volume":1.0,"delta":-0.0859,"gamma":0.0006,"vega":1.4843,"theta":-0.0289,"rho":-1.2238,"theo":12.3923,"change":-0.39,"open":12.21,"high":12.21,"low":12.21,"tick":"down","last_trade_price":12.21,"last_trade_time":"2026-02-18T10:04:05","percent_change":-3.09524,"prev_day_close":12.6000003814697},{"option":"SPY280121C00455000","bid":260.25,"bid_size":1.0,"ask":265.0,"ask_size":20.0,"iv":0.2824,"open_interest":3.0,"volume":0.0,"delta":0.9183,"gamma":0.0006,"vega":1.4988,"theta":-0.0002,"rho":6.6998,"theo":263.3301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.1,"last_trade_time":"2026-01-02T14:11:55","percent_change":0.0,"prev_day_close":259.625},{"option":"SPY280121P00455000","bid":12.78,"bid_size":156.0,"ask":12.92,"ask_size":156.0,"iv":0.2872,"open_interest":4008.0,"volume":0.0,"delta":-0.0892,"gamma":0.0006,"vega":1.5279,"theta":-0.0295,"rho":-1.2676,"theo":12.8492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.08,"last_trade_time":"2026-01-28T11:10:12","percent_change":0.0,"prev_day_close":13.0599999427795},{"option":"SPY280121C00460000","bid":256.05,"bid_size":1.0,"ask":260.5,"ask_size":20.0,"iv":0.2793,"open_interest":101.0,"volume":1.0,"delta":0.9151,"gamma":0.0006,"vega":1.5386,"theta":-0.0013,"rho":6.7524,"theo":259.1173,"change":3.725,"open":259.0,"high":259.0,"low":259.0,"tick":"up","last_trade_price":259.0,"last_trade_time":"2026-02-18T14:21:34","percent_change":1.45921,"prev_day_close":255.275001525879},{"option":"SPY280121P00460000","bid":13.25,"bid_size":156.0,"ask":13.39,"ask_size":156.0,"iv":0.285,"open_interest":31.0,"volume":2.0,"delta":-0.0925,"gamma":0.0006,"vega":1.5692,"theta":-0.0301,"rho":-1.3136,"theo":13.3154,"change":-0.475,"open":13.06,"high":13.06,"low":13.06,"tick":"no_change","last_trade_price":13.06,"last_trade_time":"2026-02-18T12:06:44","percent_change":-3.50942,"prev_day_close":13.5349998474121},{"option":"SPY280121C00465000","bid":251.86,"bid_size":1.0,"ask":256.5,"ask_size":20.0,"iv":0.2779,"open_interest":16.0,"volume":0.0,"delta":0.9118,"gamma":0.0006,"vega":1.5793,"theta":-0.0024,"rho":6.8073,"theo":254.9197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":250.89,"last_trade_time":"2026-02-17T11:14:21","percent_change":0.0,"prev_day_close":251.190002441406},{"option":"SPY280121P00465000","bid":13.73,"bid_size":156.0,"ask":13.87,"ask_size":156.0,"iv":0.2827,"open_interest":121.0,"volume":0.0,"delta":-0.096,"gamma":0.0006,"vega":1.6085,"theta":-0.0307,"rho":-1.3579,"theo":13.8074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.17,"last_trade_time":"2026-01-20T14:22:49","percent_change":0.0,"prev_day_close":14.0249996185303},{"option":"SPY280121C00470000","bid":247.69,"bid_size":1.0,"ask":252.0,"ask_size":20.0,"iv":0.2749,"open_interest":6.0,"volume":0.0,"delta":0.9083,"gamma":0.0007,"vega":1.6206,"theta":-0.0034,"rho":6.8647,"theo":250.7378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":246.78,"last_trade_time":"2026-02-17T11:14:23","percent_change":0.0,"prev_day_close":246.855003356934},{"option":"SPY280121P00470000","bid":14.22,"bid_size":156.0,"ask":14.37,"ask_size":156.0,"iv":0.2805,"open_interest":72.0,"volume":0.0,"delta":-0.0996,"gamma":0.0007,"vega":1.6505,"theta":-0.0313,"rho":-1.4039,"theo":14.3097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.81,"last_trade_time":"2026-02-17T12:25:58","percent_change":0.0,"prev_day_close":14.5349998474121},{"option":"SPY280121C00475000","bid":243.53,"bid_size":1.0,"ask":248.0,"ask_size":20.0,"iv":0.2734,"open_interest":40.0,"volume":0.0,"delta":0.9048,"gamma":0.0007,"vega":1.6661,"theta":-0.0045,"rho":6.9391,"theo":246.5726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":251.68,"last_trade_time":"2026-02-06T15:20:18","percent_change":0.0,"prev_day_close":242.779998779297},{"option":"SPY280121P00475000","bid":14.74,"bid_size":79.0,"ask":14.88,"ask_size":156.0,"iv":0.2783,"open_interest":2079.0,"volume":0.0,"delta":-0.1033,"gamma":0.0007,"vega":1.6938,"theta":-0.0319,"rho":-1.4553,"theo":14.8277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.93,"last_trade_time":"2026-02-17T10:16:17","percent_change":0.0,"prev_day_close":15.0649995803833},{"option":"SPY280121C00480000","bid":239.39,"bid_size":1.0,"ask":244.0,"ask_size":20.0,"iv":0.2719,"open_interest":10.0,"volume":0.0,"delta":0.9012,"gamma":0.0007,"vega":1.7108,"theta":-0.0056,"rho":7.0138,"theo":242.4262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.3,"last_trade_time":"2026-02-17T11:14:18","percent_change":0.0,"prev_day_close":238.714996337891},{"option":"SPY280121P00480000","bid":15.27,"bid_size":146.0,"ask":15.42,"ask_size":156.0,"iv":0.2762,"open_interest":25.0,"volume":0.0,"delta":-0.1071,"gamma":0.0007,"vega":1.739,"theta":-0.0324,"rho":-1.5015,"theo":15.3636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.53,"last_trade_time":"2026-02-09T10:42:40","percent_change":0.0,"prev_day_close":15.6100001335144},{"option":"SPY280121C00485000","bid":235.27,"bid_size":1.0,"ask":240.0,"ask_size":20.0,"iv":0.2703,"open_interest":38.0,"volume":0.0,"delta":0.8974,"gamma":0.0007,"vega":1.7544,"theta":-0.0067,"rho":7.0801,"theo":238.299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.79,"last_trade_time":"2026-01-30T14:42:53","percent_change":0.0,"prev_day_close":234.415000915527},{"option":"SPY280121P00485000","bid":15.81,"bid_size":146.0,"ask":15.97,"ask_size":146.0,"iv":0.274,"open_interest":17.0,"volume":2.0,"delta":-0.111,"gamma":0.0008,"vega":1.7836,"theta":-0.0331,"rho":-1.547,"theo":15.9174,"change":-0.2,"open":15.97,"high":15.97,"low":15.97,"tick":"down","last_trade_price":15.97,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.23686,"prev_day_close":16.1700000762939},{"option":"SPY280121C00490000","bid":231.16,"bid_size":1.0,"ask":235.5,"ask_size":20.0,"iv":0.2672,"open_interest":9.0,"volume":0.0,"delta":0.8936,"gamma":0.0008,"vega":1.798,"theta":-0.0077,"rho":7.1483,"theo":234.19,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":230.66,"last_trade_time":"2026-02-17T11:14:15","percent_change":0.0,"prev_day_close":230.294998168945},{"option":"SPY280121P00490000","bid":16.38,"bid_size":146.0,"ask":16.53,"ask_size":146.0,"iv":0.2719,"open_interest":81.0,"volume":0.0,"delta":-0.1151,"gamma":0.0008,"vega":1.8276,"theta":-0.0337,"rho":-1.6032,"theo":16.4904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.79,"last_trade_time":"2026-02-11T13:41:58","percent_change":0.0,"prev_day_close":16.75},{"option":"SPY280121C00495000","bid":227.07,"bid_size":1.0,"ask":231.5,"ask_size":20.0,"iv":0.2655,"open_interest":0.0,"volume":0.0,"delta":0.8896,"gamma":0.0008,"vega":1.8426,"theta":-0.0088,"rho":7.203,"theo":230.0994,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":229.32,"last_trade_time":"2025-12-12T11:15:33","percent_change":0.0,"prev_day_close":226.199996948242},{"option":"SPY280121P00495000","bid":16.96,"bid_size":146.0,"ask":17.12,"ask_size":146.0,"iv":0.2698,"open_interest":8.0,"volume":0.0,"delta":-0.1192,"gamma":0.0008,"vega":1.875,"theta":-0.0343,"rho":-1.6552,"theo":17.0798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.36,"last_trade_time":"2026-02-11T13:41:58","percent_change":0.0,"prev_day_close":17.3500003814697},{"option":"SPY280121C00500000","bid":223.0,"bid_size":1.0,"ask":227.5,"ask_size":20.0,"iv":0.2638,"open_interest":111.0,"volume":0.0,"delta":0.8856,"gamma":0.0008,"vega":1.8873,"theta":-0.0099,"rho":7.2308,"theo":226.0289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.9,"last_trade_time":"2026-02-17T14:23:57","percent_change":0.0,"prev_day_close":222.129997253418},{"option":"SPY280121P00500000","bid":17.57,"bid_size":145.0,"ask":17.73,"ask_size":145.0,"iv":0.2678,"open_interest":4651.0,"volume":7.0,"delta":-0.1235,"gamma":0.0008,"vega":1.9256,"theta":-0.0349,"rho":-1.7101,"theo":17.6891,"change":-0.57,"open":17.46,"high":17.46,"low":17.3,"tick":"up","last_trade_price":17.41,"last_trade_time":"2026-02-18T13:36:08","percent_change":-3.17019,"prev_day_close":17.9799995422363},{"option":"SPY280121C00505000","bid":218.94,"bid_size":1.0,"ask":223.5,"ask_size":20.0,"iv":0.262,"open_interest":8.0,"volume":0.0,"delta":0.8814,"gamma":0.0008,"vega":1.9324,"theta":-0.0109,"rho":7.2549,"theo":221.9763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":223.55,"last_trade_time":"2025-12-22T15:09:18","percent_change":0.0,"prev_day_close":218.084999084473},{"option":"SPY280121P00505000","bid":18.19,"bid_size":145.0,"ask":18.35,"ask_size":78.0,"iv":0.2657,"open_interest":26.0,"volume":0.0,"delta":-0.128,"gamma":0.0009,"vega":1.9714,"theta":-0.0355,"rho":-1.7656,"theo":18.3207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.22,"last_trade_time":"2026-02-09T11:25:24","percent_change":0.0,"prev_day_close":18.6099996566772},{"option":"SPY280121C00510000","bid":214.91,"bid_size":1.0,"ask":219.5,"ask_size":20.0,"iv":0.2601,"open_interest":13.0,"volume":18.0,"delta":0.877,"gamma":0.0008,"vega":1.9782,"theta":-0.012,"rho":7.277,"theo":217.9417,"change":4.935,"open":220.0,"high":220.0,"low":219.0,"tick":"down","last_trade_price":219.0,"last_trade_time":"2026-02-18T11:27:28","percent_change":2.30538,"prev_day_close":214.064994812012},{"option":"SPY280121P00510000","bid":18.84,"bid_size":72.0,"ask":19.0,"ask_size":145.0,"iv":0.2637,"open_interest":107.0,"volume":3.0,"delta":-0.1325,"gamma":0.0009,"vega":2.0129,"theta":-0.0361,"rho":-1.8274,"theo":18.9732,"change":-0.58,"open":18.54,"high":18.69,"low":18.54,"tick":"up","last_trade_price":18.69,"last_trade_time":"2026-02-18T13:36:08","percent_change":-3.00986,"prev_day_close":19.2700004577637},{"option":"SPY280121C00515000","bid":210.9,"bid_size":1.0,"ask":215.5,"ask_size":20.0,"iv":0.2583,"open_interest":3.0,"volume":0.0,"delta":0.8726,"gamma":0.0009,"vega":2.0248,"theta":-0.013,"rho":7.2968,"theo":213.9256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":210.0,"last_trade_time":"2026-01-20T13:55:41","percent_change":0.0,"prev_day_close":210.065002441406},{"option":"SPY280121P00515000","bid":19.5,"bid_size":145.0,"ask":19.67,"ask_size":145.0,"iv":0.2617,"open_interest":25.0,"volume":0.0,"delta":-0.1372,"gamma":0.0009,"vega":2.0601,"theta":-0.0367,"rho":-1.8841,"theo":19.6359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.14,"last_trade_time":"2026-01-29T11:42:17","percent_change":0.0,"prev_day_close":19.960000038147},{"option":"SPY280121C00520000","bid":206.9,"bid_size":1.0,"ask":211.5,"ask_size":20.0,"iv":0.2564,"open_interest":9.0,"volume":0.0,"delta":0.8681,"gamma":0.0009,"vega":2.0719,"theta":-0.0141,"rho":7.314,"theo":209.9285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":209.0,"last_trade_time":"2026-02-13T12:14:00","percent_change":0.0,"prev_day_close":206.084999084473},{"option":"SPY280121P00520000","bid":20.19,"bid_size":145.0,"ask":20.36,"ask_size":145.0,"iv":0.2597,"open_interest":105.0,"volume":0.0,"delta":-0.142,"gamma":0.001,"vega":2.1115,"theta":-0.0373,"rho":-1.9437,"theo":20.3291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.66,"last_trade_time":"2026-02-04T12:37:39","percent_change":0.0,"prev_day_close":20.6599998474121},{"option":"SPY280121C00525000","bid":202.93,"bid_size":1.0,"ask":207.5,"ask_size":20.0,"iv":0.2544,"open_interest":35.0,"volume":0.0,"delta":0.8634,"gamma":0.0009,"vega":2.1193,"theta":-0.0151,"rho":7.3289,"theo":205.9509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.0,"last_trade_time":"2026-02-04T15:00:22","percent_change":0.0,"prev_day_close":202.129997253418},{"option":"SPY280121P00525000","bid":20.9,"bid_size":72.0,"ask":21.07,"ask_size":145.0,"iv":0.2577,"open_interest":105.0,"volume":0.0,"delta":-0.147,"gamma":0.001,"vega":2.1581,"theta":-0.0378,"rho":-2.0005,"theo":21.0413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":19.59,"last_trade_time":"2026-02-09T14:37:27","percent_change":0.0,"prev_day_close":21.3850002288818},{"option":"SPY280121C00530000","bid":198.98,"bid_size":1.0,"ask":203.5,"ask_size":20.0,"iv":0.2525,"open_interest":23.0,"volume":0.0,"delta":0.8586,"gamma":0.001,"vega":2.1668,"theta":-0.0162,"rho":7.3417,"theo":201.9931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.0,"last_trade_time":"2026-02-02T12:41:15","percent_change":0.0,"prev_day_close":198.23999786377},{"option":"SPY280121P00530000","bid":21.63,"bid_size":72.0,"ask":21.8,"ask_size":78.0,"iv":0.2558,"open_interest":42.0,"volume":0.0,"delta":-0.1521,"gamma":0.001,"vega":2.2054,"theta":-0.0384,"rho":-2.0594,"theo":21.7667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.7,"last_trade_time":"2026-02-11T11:25:58","percent_change":0.0,"prev_day_close":22.1350002288818},{"option":"SPY280121C00535000","bid":195.05,"bid_size":1.0,"ask":199.5,"ask_size":20.0,"iv":0.2505,"open_interest":19.0,"volume":0.0,"delta":0.8537,"gamma":0.001,"vega":2.2142,"theta":-0.0172,"rho":7.3528,"theo":198.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.5,"last_trade_time":"2026-01-12T09:55:48","percent_change":0.0,"prev_day_close":194.29500579834},{"option":"SPY280121P00535000","bid":22.38,"bid_size":145.0,"ask":22.56,"ask_size":145.0,"iv":0.2539,"open_interest":14.0,"volume":0.0,"delta":-0.1573,"gamma":0.001,"vega":2.2533,"theta":-0.039,"rho":-2.1265,"theo":22.5201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.63,"last_trade_time":"2026-02-12T11:17:34","percent_change":0.0,"prev_day_close":22.9099998474121},{"option":"SPY280121C00540000","bid":191.14,"bid_size":1.0,"ask":195.5,"ask_size":20.0,"iv":0.2485,"open_interest":12.0,"volume":0.0,"delta":0.8486,"gamma":0.001,"vega":2.2616,"theta":-0.0182,"rho":7.3625,"theo":194.1381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.38,"last_trade_time":"2026-01-15T14:56:12","percent_change":0.0,"prev_day_close":190.389999389648},{"option":"SPY280121P00540000","bid":23.16,"bid_size":144.0,"ask":23.34,"ask_size":144.0,"iv":0.2519,"open_interest":38.0,"volume":9.0,"delta":-0.1628,"gamma":0.0011,"vega":2.3072,"theta":-0.0396,"rho":-2.1838,"theo":23.2964,"change":-0.71,"open":22.7,"high":23.0,"low":22.7,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-18T11:58:44","percent_change":-2.99452,"prev_day_close":23.710000038147},{"option":"SPY280121C00545000","bid":187.25,"bid_size":1.0,"ask":191.5,"ask_size":20.0,"iv":0.2464,"open_interest":10.0,"volume":0.0,"delta":0.8434,"gamma":0.001,"vega":2.309,"theta":-0.0192,"rho":7.3706,"theo":190.2411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":195.5,"last_trade_time":"2026-01-14T10:11:47","percent_change":0.0,"prev_day_close":186.560005187988},{"option":"SPY280121P00545000","bid":23.96,"bid_size":144.0,"ask":24.15,"ask_size":144.0,"iv":0.25,"open_interest":38.0,"volume":0.0,"delta":-0.1683,"gamma":0.0011,"vega":2.358,"theta":-0.0402,"rho":-2.2556,"theo":24.0977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.08,"last_trade_time":"2026-02-11T13:43:42","percent_change":0.0,"prev_day_close":24.5299997329712},{"option":"SPY280121C00550000","bid":183.39,"bid_size":1.0,"ask":188.0,"ask_size":20.0,"iv":0.2454,"open_interest":155.0,"volume":0.0,"delta":0.8381,"gamma":0.0011,"vega":2.3566,"theta":-0.0202,"rho":7.3768,"theo":186.3646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":183.67,"last_trade_time":"2026-02-17T14:04:33","percent_change":0.0,"prev_day_close":182.685005187988},{"option":"SPY280121P00550000","bid":24.79,"bid_size":142.0,"ask":24.98,"ask_size":142.0,"iv":0.2482,"open_interest":645.0,"volume":22.0,"delta":-0.174,"gamma":0.0011,"vega":2.4043,"theta":-0.0408,"rho":-2.3285,"theo":24.9194,"change":-0.27,"open":25.0,"high":25.1,"low":24.4,"tick":"up","last_trade_price":25.1,"last_trade_time":"2026-02-18T14:53:18","percent_change":-1.06425,"prev_day_close":25.3699998855591},{"option":"SPY280121C00555000","bid":179.55,"bid_size":1.0,"ask":184.0,"ask_size":20.0,"iv":0.2433,"open_interest":21.0,"volume":2.0,"delta":0.8327,"gamma":0.0011,"vega":2.4046,"theta":-0.0212,"rho":7.3806,"theo":182.509,"change":2.555,"open":183.67,"high":183.67,"low":181.44,"tick":"down","last_trade_price":181.44,"last_trade_time":"2026-02-18T14:43:01","percent_change":1.42829,"prev_day_close":178.88500213623},{"option":"SPY280121P00555000","bid":25.64,"bid_size":142.0,"ask":25.84,"ask_size":142.0,"iv":0.2462,"open_interest":65.0,"volume":0.0,"delta":-0.18,"gamma":0.0012,"vega":2.4494,"theta":-0.0413,"rho":-2.4056,"theo":25.7744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.22,"last_trade_time":"2026-01-29T11:42:09","percent_change":0.0,"prev_day_close":26.2550001144409},{"option":"SPY280121C00560000","bid":175.74,"bid_size":1.0,"ask":180.0,"ask_size":20.0,"iv":0.2411,"open_interest":22.0,"volume":1.0,"delta":0.8271,"gamma":0.0011,"vega":2.453,"theta":-0.0222,"rho":7.3817,"theo":178.6749,"change":4.775,"open":179.83,"high":179.83,"low":179.83,"tick":"up","last_trade_price":179.83,"last_trade_time":"2026-02-18T11:05:49","percent_change":2.72771,"prev_day_close":175.055000305176},{"option":"SPY280121P00560000","bid":26.52,"bid_size":141.0,"ask":26.72,"ask_size":141.0,"iv":0.2444,"open_interest":2174.0,"volume":0.0,"delta":-0.1859,"gamma":0.0012,"vega":2.5022,"theta":-0.0419,"rho":-2.4542,"theo":26.6343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.17,"last_trade_time":"2026-02-13T11:52:30","percent_change":0.0,"prev_day_close":27.1450004577637},{"option":"SPY280121C00565000","bid":171.94,"bid_size":1.0,"ask":176.5,"ask_size":20.0,"iv":0.24,"open_interest":12.0,"volume":0.0,"delta":0.8214,"gamma":0.0012,"vega":2.5017,"theta":-0.0231,"rho":7.3798,"theo":174.8628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.89,"last_trade_time":"2026-02-17T10:35:12","percent_change":0.0,"prev_day_close":171.319999694824},{"option":"SPY280121P00565000","bid":27.42,"bid_size":141.0,"ask":27.63,"ask_size":141.0,"iv":0.2426,"open_interest":200.0,"volume":0.0,"delta":-0.1921,"gamma":0.0012,"vega":2.5517,"theta":-0.0424,"rho":-2.5333,"theo":27.5294,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.4,"last_trade_time":"2026-01-29T14:10:48","percent_change":0.0,"prev_day_close":28.0749998092651},{"option":"SPY280121C00570000","bid":168.17,"bid_size":1.0,"ask":172.5,"ask_size":20.0,"iv":0.2377,"open_interest":71.0,"volume":0.0,"delta":0.8155,"gamma":0.0012,"vega":2.5504,"theta":-0.024,"rho":7.3752,"theo":171.0734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.63,"last_trade_time":"2026-02-17T13:40:51","percent_change":0.0,"prev_day_close":167.474998474121},{"option":"SPY280121P00570000","bid":28.35,"bid_size":140.0,"ask":28.56,"ask_size":140.0,"iv":0.2407,"open_interest":440.0,"volume":3.0,"delta":-0.1985,"gamma":0.0013,"vega":2.5979,"theta":-0.0429,"rho":-2.6006,"theo":28.4507,"change":-1.01,"open":27.9,"high":28.02,"low":27.9,"tick":"up","last_trade_price":28.02,"last_trade_time":"2026-02-18T11:52:52","percent_change":-3.47916,"prev_day_close":29.0299997329712},{"option":"SPY280121C00575000","bid":164.43,"bid_size":1.0,"ask":169.0,"ask_size":20.0,"iv":0.2365,"open_interest":20.0,"volume":0.0,"delta":0.8095,"gamma":0.0012,"vega":2.5988,"theta":-0.025,"rho":7.3683,"theo":167.3069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":166.05,"last_trade_time":"2026-02-13T13:48:02","percent_change":0.0,"prev_day_close":163.819999694824},{"option":"SPY280121P00575000","bid":29.31,"bid_size":140.0,"ask":29.52,"ask_size":150.0,"iv":0.2388,"open_interest":299.0,"volume":0.0,"delta":-0.2051,"gamma":0.0013,"vega":2.6477,"theta":-0.0435,"rho":-2.6704,"theo":29.3987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.67,"last_trade_time":"2026-01-30T13:38:09","percent_change":0.0,"prev_day_close":30.0},{"option":"SPY280121C00580000","bid":160.7,"bid_size":1.0,"ask":165.0,"ask_size":20.0,"iv":0.2342,"open_interest":47.0,"volume":0.0,"delta":0.8033,"gamma":0.0013,"vega":2.6467,"theta":-0.0259,"rho":7.3595,"theo":163.5639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":159.43,"last_trade_time":"2026-02-17T12:20:17","percent_change":0.0,"prev_day_close":160.060005187988},{"option":"SPY280121P00580000","bid":30.29,"bid_size":139.0,"ask":30.5,"ask_size":76.0,"iv":0.237,"open_interest":560.0,"volume":0.0,"delta":-0.2118,"gamma":0.0014,"vega":2.6976,"theta":-0.044,"rho":-2.742,"theo":30.3668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.43,"last_trade_time":"2026-02-13T15:00:27","percent_change":0.0,"prev_day_close":31.0099992752075},{"option":"SPY280121C00585000","bid":157.0,"bid_size":1.0,"ask":161.5,"ask_size":20.0,"iv":0.2328,"open_interest":23.0,"volume":0.0,"delta":0.797,"gamma":0.0013,"vega":2.6942,"theta":-0.0268,"rho":7.3491,"theo":159.8443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.16,"last_trade_time":"2026-02-09T12:15:12","percent_change":0.0,"prev_day_close":156.435005187988},{"option":"SPY280121P00585000","bid":31.3,"bid_size":139.0,"ask":31.52,"ask_size":149.0,"iv":0.2352,"open_interest":96.0,"volume":0.0,"delta":-0.2187,"gamma":0.0014,"vega":2.7482,"theta":-0.0445,"rho":-2.8305,"theo":31.3655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.5,"last_trade_time":"2026-02-13T10:30:27","percent_change":0.0,"prev_day_close":32.0449991226196},{"option":"SPY280121C00590000","bid":153.33,"bid_size":1.0,"ask":157.5,"ask_size":20.0,"iv":0.2304,"open_interest":187.0,"volume":0.0,"delta":0.7906,"gamma":0.0013,"vega":2.7413,"theta":-0.0276,"rho":7.337,"theo":156.1483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.7,"last_trade_time":"2026-02-17T10:45:49","percent_change":0.0,"prev_day_close":152.709999084473},{"option":"SPY280121P00590000","bid":32.34,"bid_size":138.0,"ask":32.56,"ask_size":148.0,"iv":0.2333,"open_interest":169.0,"volume":2.0,"delta":-0.2258,"gamma":0.0014,"vega":2.7951,"theta":-0.045,"rho":-2.91,"theo":32.3931,"change":-1.105,"open":31.9,"high":32.0,"low":31.9,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-18T11:54:16","percent_change":-3.33786,"prev_day_close":33.1049995422363},{"option":"SPY280121C00595000","bid":149.68,"bid_size":1.0,"ask":154.0,"ask_size":20.0,"iv":0.2289,"open_interest":295.0,"volume":0.0,"delta":0.784,"gamma":0.0014,"vega":2.7883,"theta":-0.0285,"rho":7.3226,"theo":152.4763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.21,"last_trade_time":"2026-02-17T10:55:52","percent_change":0.0,"prev_day_close":149.11499786377},{"option":"SPY280121P00595000","bid":33.4,"bid_size":138.0,"ask":33.62,"ask_size":75.0,"iv":0.2314,"open_interest":133.0,"volume":1.0,"delta":-0.2331,"gamma":0.0015,"vega":2.8442,"theta":-0.0454,"rho":-2.9784,"theo":33.4588,"change":-1.39,"open":32.8,"high":32.8,"low":32.8,"tick":"down","last_trade_price":32.8,"last_trade_time":"2026-02-18T10:55:46","percent_change":-4.06552,"prev_day_close":34.1900005340576},{"option":"SPY280121C00600000","bid":146.05,"bid_size":1.0,"ask":150.5,"ask_size":20.0,"iv":0.2274,"open_interest":142.0,"volume":0.0,"delta":0.7772,"gamma":0.0014,"vega":2.8353,"theta":-0.0293,"rho":7.3054,"theo":148.8287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.74,"last_trade_time":"2026-02-17T13:56:01","percent_change":0.0,"prev_day_close":145.455001831055},{"option":"SPY280121P00600000","bid":34.5,"bid_size":74.0,"ask":34.72,"ask_size":148.0,"iv":0.2296,"open_interest":536.0,"volume":1.0,"delta":-0.2405,"gamma":0.0015,"vega":2.888,"theta":-0.0459,"rho":-3.0465,"theo":34.534,"change":-1.305,"open":34.0,"high":34.0,"low":34.0,"tick":"down","last_trade_price":34.0,"last_trade_time":"2026-02-18T10:44:48","percent_change":-3.69636,"prev_day_close":35.3050003051758},{"option":"SPY280121C00605000","bid":142.45,"bid_size":1.0,"ask":147.0,"ask_size":20.0,"iv":0.2258,"open_interest":52.0,"volume":1.0,"delta":0.7703,"gamma":0.0014,"vega":2.8822,"theta":-0.0301,"rho":7.2848,"theo":145.2064,"change":4.695,"open":146.66,"high":146.66,"low":146.66,"tick":"down","last_trade_price":146.66,"last_trade_time":"2026-02-18T13:11:48","percent_change":3.30715,"prev_day_close":141.965003967285},{"option":"SPY280121P00605000","bid":35.62,"bid_size":74.0,"ask":35.85,"ask_size":146.0,"iv":0.2278,"open_interest":425.0,"volume":0.0,"delta":-0.2482,"gamma":0.0016,"vega":2.9383,"theta":-0.0463,"rho":-3.1226,"theo":35.6494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.38,"last_trade_time":"2026-02-13T10:13:58","percent_change":0.0,"prev_day_close":36.4500007629394},{"option":"SPY280121C00610000","bid":138.88,"bid_size":1.0,"ask":143.0,"ask_size":20.0,"iv":0.2233,"open_interest":191.0,"volume":1.0,"delta":0.7632,"gamma":0.0015,"vega":2.9289,"theta":-0.0309,"rho":7.2608,"theo":141.6099,"change":2.925,"open":141.28,"high":141.28,"low":141.28,"tick":"up","last_trade_price":141.28,"last_trade_time":"2026-02-18T14:12:06","percent_change":2.11413,"prev_day_close":138.354995727539},{"option":"SPY280121P00610000","bid":36.77,"bid_size":68.0,"ask":37.0,"ask_size":146.0,"iv":0.2259,"open_interest":389.0,"volume":0.0,"delta":-0.2561,"gamma":0.0016,"vega":2.9813,"theta":-0.0468,"rho":-3.1978,"theo":36.7919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-02-17T09:31:25","percent_change":0.0,"prev_day_close":37.625},{"option":"SPY280121C00615000","bid":135.32,"bid_size":1.0,"ask":139.5,"ask_size":20.0,"iv":0.2216,"open_interest":14.0,"volume":0.0,"delta":0.756,"gamma":0.0015,"vega":2.9751,"theta":-0.0317,"rho":7.2338,"theo":138.0402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.14,"last_trade_time":"2026-02-12T15:27:03","percent_change":0.0,"prev_day_close":134.88500213623},{"option":"SPY280121P00615000","bid":37.95,"bid_size":92.0,"ask":38.18,"ask_size":74.0,"iv":0.2241,"open_interest":1088.0,"volume":0.0,"delta":-0.2642,"gamma":0.0017,"vega":3.0271,"theta":-0.0472,"rho":-3.2693,"theo":37.9668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":38.47,"last_trade_time":"2026-02-12T13:39:37","percent_change":0.0,"prev_day_close":38.8350009918213},{"option":"SPY280121C00620000","bid":131.8,"bid_size":1.0,"ask":136.0,"ask_size":20.0,"iv":0.2199,"open_interest":85.0,"volume":0.0,"delta":0.7486,"gamma":0.0016,"vega":3.0204,"theta":-0.0324,"rho":7.2044,"theo":134.4976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.04,"last_trade_time":"2026-02-17T10:52:50","percent_change":0.0,"prev_day_close":131.479995727539},{"option":"SPY280121P00620000","bid":39.16,"bid_size":135.0,"ask":39.4,"ask_size":145.0,"iv":0.2222,"open_interest":3114.0,"volume":0.0,"delta":-0.2726,"gamma":0.0017,"vega":3.0705,"theta":-0.0476,"rho":-3.3652,"theo":39.1783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":36.88,"last_trade_time":"2026-02-12T09:41:17","percent_change":0.0,"prev_day_close":40.0699996948242},{"option":"SPY280121C00625000","bid":128.3,"bid_size":1.0,"ask":132.5,"ask_size":20.0,"iv":0.2181,"open_interest":55.0,"volume":0.0,"delta":0.7411,"gamma":0.0016,"vega":3.0648,"theta":-0.0331,"rho":7.1733,"theo":130.9824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.16,"last_trade_time":"2026-02-17T10:22:08","percent_change":0.0,"prev_day_close":127.869998931885},{"option":"SPY280121P00625000","bid":40.4,"bid_size":134.0,"ask":40.64,"ask_size":144.0,"iv":0.2203,"open_interest":162.0,"volume":0.0,"delta":-0.2811,"gamma":0.0018,"vega":3.1177,"theta":-0.048,"rho":-3.4552,"theo":40.4143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.07,"last_trade_time":"2026-02-13T14:05:51","percent_change":0.0,"prev_day_close":41.3400001525879},{"option":"SPY280121C00630000","bid":124.83,"bid_size":1.0,"ask":129.0,"ask_size":20.0,"iv":0.2162,"open_interest":58.0,"volume":0.0,"delta":0.7334,"gamma":0.0016,"vega":3.1083,"theta":-0.0338,"rho":7.1404,"theo":127.4949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.69,"last_trade_time":"2026-02-17T10:22:08","percent_change":0.0,"prev_day_close":124.475002288818},{"option":"SPY280121P00630000","bid":41.67,"bid_size":134.0,"ask":41.92,"ask_size":144.0,"iv":0.2185,"open_interest":958.0,"volume":0.0,"delta":-0.2898,"gamma":0.0018,"vega":3.1609,"theta":-0.0483,"rho":-3.5159,"theo":41.6831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.47,"last_trade_time":"2026-02-13T14:06:52","percent_change":0.0,"prev_day_close":42.6450004577637},{"option":"SPY280121C00635000","bid":121.38,"bid_size":1.0,"ask":126.0,"ask_size":20.0,"iv":0.2151,"open_interest":74.0,"volume":0.0,"delta":0.7255,"gamma":0.0017,"vega":3.1511,"theta":-0.0345,"rho":7.1053,"theo":124.0354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":123.82,"last_trade_time":"2026-02-13T12:00:28","percent_change":0.0,"prev_day_close":121.060001373291},{"option":"SPY280121P00635000","bid":42.98,"bid_size":134.0,"ask":43.24,"ask_size":144.0,"iv":0.2166,"open_interest":1997.0,"volume":0.0,"delta":-0.2988,"gamma":0.0018,"vega":3.2025,"theta":-0.0487,"rho":-3.6127,"theo":43.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.63,"last_trade_time":"2026-02-17T14:03:54","percent_change":0.0,"prev_day_close":43.9750003814697},{"option":"SPY280121C00640000","bid":117.96,"bid_size":1.0,"ask":122.5,"ask_size":20.0,"iv":0.2132,"open_interest":123.0,"volume":0.0,"delta":0.7174,"gamma":0.0017,"vega":3.1932,"theta":-0.0351,"rho":7.0671,"theo":120.6045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.95,"last_trade_time":"2026-02-17T10:22:07","percent_change":0.0,"prev_day_close":118.380001068115},{"option":"SPY280121P00640000","bid":44.32,"bid_size":133.0,"ask":44.58,"ask_size":133.0,"iv":0.2147,"open_interest":3271.0,"volume":10.0,"delta":-0.308,"gamma":0.0019,"vega":3.2387,"theta":-0.049,"rho":-3.6729,"theo":44.3431,"change":-0.745,"open":44.7,"high":44.7,"low":44.6,"tick":"down","last_trade_price":44.6,"last_trade_time":"2026-02-18T14:47:35","percent_change":-1.64296,"prev_day_close":45.3450012207031},{"option":"SPY280121C00645000","bid":114.56,"bid_size":1.0,"ask":119.0,"ask_size":20.0,"iv":0.2112,"open_interest":186.0,"volume":0.0,"delta":0.7092,"gamma":0.0018,"vega":3.2348,"theta":-0.0357,"rho":7.025,"theo":117.2031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":116.08,"last_trade_time":"2026-02-13T14:04:16","percent_change":0.0,"prev_day_close":114.315002441406},{"option":"SPY280121P00645000","bid":45.7,"bid_size":66.0,"ask":45.96,"ask_size":143.0,"iv":0.2128,"open_interest":345.0,"volume":0.0,"delta":-0.3176,"gamma":0.002,"vega":3.2814,"theta":-0.0493,"rho":-3.7416,"theo":45.729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.27,"last_trade_time":"2026-02-13T10:29:00","percent_change":0.0,"prev_day_close":46.7549991607666},{"option":"SPY280121C00650000","bid":111.19,"bid_size":1.0,"ask":115.5,"ask_size":20.0,"iv":0.2091,"open_interest":376.0,"volume":0.0,"delta":0.7008,"gamma":0.0018,"vega":3.2756,"theta":-0.0363,"rho":6.9789,"theo":113.8322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.28,"last_trade_time":"2026-02-17T10:22:07","percent_change":0.0,"prev_day_close":110.98999786377},{"option":"SPY280121P00650000","bid":47.11,"bid_size":132.0,"ask":47.38,"ask_size":132.0,"iv":0.2109,"open_interest":4046.0,"volume":5.0,"delta":-0.3274,"gamma":0.002,"vega":3.3147,"theta":-0.0496,"rho":-3.8286,"theo":47.1557,"change":-0.755,"open":47.99,"high":47.99,"low":46.63,"tick":"no_change","last_trade_price":47.44,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.56655,"prev_day_close":48.1949996948242},{"option":"SPY280121C00655000","bid":107.86,"bid_size":1.0,"ask":112.5,"ask_size":20.0,"iv":0.2078,"open_interest":281.0,"volume":0.0,"delta":0.6922,"gamma":0.0018,"vega":3.3153,"theta":-0.0368,"rho":6.9293,"theo":110.493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":104.59,"last_trade_time":"2026-02-17T10:46:38","percent_change":0.0,"prev_day_close":108.349998474121},{"option":"SPY280121P00655000","bid":48.56,"bid_size":65.0,"ask":48.83,"ask_size":130.0,"iv":0.209,"open_interest":1169.0,"volume":0.0,"delta":-0.3374,"gamma":0.002,"vega":3.3524,"theta":-0.0499,"rho":-3.9175,"theo":48.6096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.8,"last_trade_time":"2026-02-17T12:48:50","percent_change":0.0,"prev_day_close":49.6800003051758},{"option":"SPY280121C00660000","bid":104.55,"bid_size":1.0,"ask":109.0,"ask_size":20.0,"iv":0.2056,"open_interest":719.0,"volume":3.0,"delta":0.6834,"gamma":0.0019,"vega":3.3537,"theta":-0.0374,"rho":6.8771,"theo":107.1859,"change":2.24,"open":106.6,"high":106.6,"low":106.6,"tick":"up","last_trade_price":106.6,"last_trade_time":"2026-02-18T15:42:37","percent_change":2.14642,"prev_day_close":104.360000610352},{"option":"SPY280121P00660000","bid":50.05,"bid_size":64.0,"ask":50.33,"ask_size":129.0,"iv":0.2071,"open_interest":443.0,"volume":0.0,"delta":-0.3476,"gamma":0.0021,"vega":3.3851,"theta":-0.0502,"rho":-3.9934,"theo":50.1,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.23,"last_trade_time":"2026-02-17T10:05:38","percent_change":0.0,"prev_day_close":51.2099990844727},{"option":"SPY280121C00665000","bid":101.27,"bid_size":1.0,"ask":105.5,"ask_size":20.0,"iv":0.2034,"open_interest":220.0,"volume":0.0,"delta":0.6745,"gamma":0.0019,"vega":3.3906,"theta":-0.0378,"rho":6.823,"theo":103.9116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.5,"last_trade_time":"2026-02-12T12:08:52","percent_change":0.0,"prev_day_close":101.235000610352},{"option":"SPY280121P00665000","bid":51.58,"bid_size":64.0,"ask":51.87,"ask_size":129.0,"iv":0.2052,"open_interest":161.0,"volume":7.0,"delta":-0.3582,"gamma":0.0022,"vega":3.42,"theta":-0.0504,"rho":-4.0647,"theo":51.6403,"change":-1.975,"open":50.79,"high":50.82,"low":50.79,"tick":"no_change","last_trade_price":50.8,"last_trade_time":"2026-02-18T11:36:18","percent_change":-3.7423,"prev_day_close":52.7749996185303},{"option":"SPY280121C00670000","bid":98.02,"bid_size":1.0,"ask":102.5,"ask_size":20.0,"iv":0.2018,"open_interest":470.0,"volume":1.0,"delta":0.6653,"gamma":0.0019,"vega":3.4261,"theta":-0.0383,"rho":6.7671,"theo":100.6703,"change":1.04,"open":99.0,"high":99.0,"low":99.0,"tick":"up","last_trade_price":99.0,"last_trade_time":"2026-02-18T14:57:46","percent_change":1.06166,"prev_day_close":97.9599990844726},{"option":"SPY280121P00670000","bid":53.14,"bid_size":128.0,"ask":53.44,"ask_size":128.0,"iv":0.2032,"open_interest":304.0,"volume":7.0,"delta":-0.3692,"gamma":0.0022,"vega":3.4481,"theta":-0.0506,"rho":-4.1261,"theo":53.2377,"change":-2.05,"open":52.37,"high":52.37,"low":52.33,"tick":"down","last_trade_price":52.33,"last_trade_time":"2026-02-18T11:36:21","percent_change":-3.76977,"prev_day_close":54.3799991607666},{"option":"SPY280121C00675000","bid":94.81,"bid_size":1.0,"ask":99.5,"ask_size":20.0,"iv":0.2002,"open_interest":835.0,"volume":0.0,"delta":0.656,"gamma":0.002,"vega":3.4601,"theta":-0.0387,"rho":6.7085,"theo":97.4627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.05,"last_trade_time":"2026-02-12T13:49:05","percent_change":0.0,"prev_day_close":94.7799987792969},{"option":"SPY280121P00675000","bid":54.77,"bid_size":63.0,"ask":55.07,"ask_size":127.0,"iv":0.2013,"open_interest":650.0,"volume":7.0,"delta":-0.3804,"gamma":0.0023,"vega":3.4756,"theta":-0.0508,"rho":-4.205,"theo":54.8732,"change":-2.095,"open":53.93,"high":53.96,"low":53.93,"tick":"up","last_trade_price":53.96,"last_trade_time":"2026-02-18T11:36:15","percent_change":-3.7374,"prev_day_close":56.0550003051758},{"option":"SPY280121C00680000","bid":91.63,"bid_size":1.0,"ask":96.0,"ask_size":20.0,"iv":0.1979,"open_interest":1175.0,"volume":5.0,"delta":0.6465,"gamma":0.002,"vega":3.4928,"theta":-0.0391,"rho":6.6461,"theo":94.2898,"change":3.905,"open":94.43,"high":95.85,"low":94.43,"tick":"down","last_trade_price":95.66,"last_trade_time":"2026-02-18T13:06:36","percent_change":4.2559,"prev_day_close":91.7550010681152},{"option":"SPY280121P00680000","bid":56.43,"bid_size":63.0,"ask":56.74,"ask_size":68.0,"iv":0.1993,"open_interest":768.0,"volume":17.0,"delta":-0.3921,"gamma":0.0023,"vega":3.4967,"theta":-0.051,"rho":-4.2613,"theo":56.5695,"change":-1.115,"open":57.37,"high":57.39,"low":55.55,"tick":"down","last_trade_price":56.64,"last_trade_time":"2026-02-18T15:43:55","percent_change":-1.93057,"prev_day_close":57.7550010681152},{"option":"SPY280121C00685000","bid":88.49,"bid_size":1.0,"ask":93.0,"ask_size":20.0,"iv":0.1962,"open_interest":1020.0,"volume":0.0,"delta":0.6368,"gamma":0.002,"vega":3.5242,"theta":-0.0394,"rho":6.5792,"theo":91.153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.65,"last_trade_time":"2026-02-17T15:45:19","percent_change":0.0,"prev_day_close":88.7399978637695},{"option":"SPY280121P00685000","bid":58.14,"bid_size":63.0,"ask":58.46,"ask_size":126.0,"iv":0.1974,"open_interest":1013.0,"volume":17.0,"delta":-0.4039,"gamma":0.0024,"vega":3.5224,"theta":-0.0511,"rho":-4.3511,"theo":58.2981,"change":-2.17,"open":57.22,"high":57.34,"low":57.2,"tick":"no_change","last_trade_price":57.34,"last_trade_time":"2026-02-18T13:19:11","percent_change":-3.64645,"prev_day_close":59.5100002288818},{"option":"SPY280121C00690000","bid":85.39,"bid_size":1.0,"ask":90.0,"ask_size":20.0,"iv":0.1945,"open_interest":911.0,"volume":3.0,"delta":0.6269,"gamma":0.0021,"vega":3.5539,"theta":-0.0397,"rho":6.5078,"theo":88.0537,"change":3.905,"open":86.57,"high":89.61,"low":86.57,"tick":"up","last_trade_price":89.61,"last_trade_time":"2026-02-18T13:01:56","percent_change":4.55633,"prev_day_close":85.7049980163574},{"option":"SPY280121P00690000","bid":59.92,"bid_size":62.0,"ask":60.24,"ask_size":124.0,"iv":0.1955,"open_interest":1600.0,"volume":7.0,"delta":-0.4161,"gamma":0.0024,"vega":3.543,"theta":-0.0513,"rho":-4.4167,"theo":60.0691,"change":-2.36,"open":59.01,"high":59.02,"low":58.97,"tick":"no_change","last_trade_price":58.97,"last_trade_time":"2026-02-18T11:41:29","percent_change":-3.84804,"prev_day_close":61.329999923706},{"option":"SPY280121C00695000","bid":82.33,"bid_size":1.0,"ask":87.0,"ask_size":20.0,"iv":0.1926,"open_interest":371.0,"volume":13.0,"delta":0.6168,"gamma":0.0021,"vega":3.5818,"theta":-0.04,"rho":6.433,"theo":84.9933,"change":3.91,"open":86.54,"high":86.6,"low":86.54,"tick":"up","last_trade_price":86.6,"last_trade_time":"2026-02-18T13:19:06","percent_change":4.72851,"prev_day_close":82.689998626709},{"option":"SPY280121P00695000","bid":61.73,"bid_size":124.0,"ask":62.06,"ask_size":67.0,"iv":0.1936,"open_interest":257.0,"volume":7.0,"delta":-0.4286,"gamma":0.0025,"vega":3.5556,"theta":-0.0514,"rho":-4.4507,"theo":61.8972,"change":-2.105,"open":60.87,"high":61.09,"low":60.87,"tick":"no_change","last_trade_price":61.09,"last_trade_time":"2026-02-18T12:00:02","percent_change":-3.33096,"prev_day_close":63.1949996948242},{"option":"SPY280121C00700000","bid":79.31,"bid_size":1.0,"ask":84.0,"ask_size":20.0,"iv":0.1908,"open_interest":1403.0,"volume":21.0,"delta":0.6066,"gamma":0.0022,"vega":3.6075,"theta":-0.0402,"rho":6.356,"theo":81.9728,"change":3.825,"open":82.1,"high":83.53,"low":82.1,"tick":"up","last_trade_price":83.53,"last_trade_time":"2026-02-18T13:19:05","percent_change":4.79894,"prev_day_close":79.7050018310547},{"option":"SPY280121P00700000","bid":63.61,"bid_size":61.0,"ask":63.95,"ask_size":123.0,"iv":0.1917,"open_interest":1006.0,"volume":12.0,"delta":-0.4414,"gamma":0.0026,"vega":3.5662,"theta":-0.0514,"rho":-4.5289,"theo":63.7711,"change":-2.17,"open":62.85,"high":62.96,"low":62.6,"tick":"down","last_trade_price":62.95,"last_trade_time":"2026-02-18T12:00:03","percent_change":-3.33231,"prev_day_close":65.1199989318848},{"option":"SPY280121C00705000","bid":76.33,"bid_size":1.0,"ask":81.0,"ask_size":20.0,"iv":0.1889,"open_interest":307.0,"volume":36.0,"delta":0.5961,"gamma":0.0022,"vega":3.6311,"theta":-0.0403,"rho":6.2773,"theo":78.9928,"change":3.62,"open":80.22,"high":80.46,"low":80.0,"tick":"down","last_trade_price":80.31,"last_trade_time":"2026-02-18T13:19:22","percent_change":4.7203,"prev_day_close":76.689998626709},{"option":"SPY280121P00705000","bid":65.55,"bid_size":66.0,"ask":65.89,"ask_size":66.0,"iv":0.1898,"open_interest":323.0,"volume":7.0,"delta":-0.4549,"gamma":0.0026,"vega":3.5748,"theta":-0.0515,"rho":-4.5762,"theo":65.7371,"change":-2.24,"open":64.83,"high":64.86,"low":64.8,"tick":"up","last_trade_price":64.86,"last_trade_time":"2026-02-18T11:58:54","percent_change":-3.3383,"prev_day_close":67.1000022888184},{"option":"SPY280121C00710000","bid":73.4,"bid_size":1.0,"ask":78.0,"ask_size":20.0,"iv":0.1869,"open_interest":124.0,"volume":0.0,"delta":0.5854,"gamma":0.0022,"vega":3.6526,"theta":-0.0405,"rho":6.1962,"theo":76.0544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.75,"last_trade_time":"2026-02-17T10:25:48","percent_change":0.0,"prev_day_close":73.75},{"option":"SPY280121P00710000","bid":67.54,"bid_size":122.0,"ask":67.89,"ask_size":122.0,"iv":0.1879,"open_interest":241.0,"volume":7.0,"delta":-0.4684,"gamma":0.0027,"vega":3.574,"theta":-0.0515,"rho":-4.6261,"theo":67.7266,"change":-2.585,"open":66.55,"high":66.56,"low":66.55,"tick":"no_change","last_trade_price":66.56,"last_trade_time":"2026-02-18T11:41:03","percent_change":-3.73852,"prev_day_close":69.1449966430664},{"option":"SPY280121C00715000","bid":70.51,"bid_size":1.0,"ask":75.47,"ask_size":1.0,"iv":0.1856,"open_interest":88.0,"volume":13.0,"delta":0.5746,"gamma":0.0023,"vega":3.6718,"theta":-0.0406,"rho":6.111,"theo":73.1591,"change":2.96,"open":74.61,"high":74.61,"low":73.99,"tick":"down","last_trade_price":73.99,"last_trade_time":"2026-02-18T13:38:14","percent_change":4.16725,"prev_day_close":71.0299987792969},{"option":"SPY280121P00715000","bid":69.61,"bid_size":51.0,"ask":69.96,"ask_size":66.0,"iv":0.1859,"open_interest":319.0,"volume":6.0,"delta":-0.4828,"gamma":0.0028,"vega":3.5785,"theta":-0.0516,"rho":-4.667,"theo":69.8214,"change":-2.695,"open":68.57,"high":68.58,"low":68.57,"tick":"no_change","last_trade_price":68.57,"last_trade_time":"2026-02-18T11:36:19","percent_change":-3.78166,"prev_day_close":71.2649993896484},{"option":"SPY280121C00720000","bid":67.68,"bid_size":1.0,"ask":72.5,"ask_size":20.0,"iv":0.1835,"open_interest":109.0,"volume":3.0,"delta":0.5635,"gamma":0.0023,"vega":3.6886,"theta":-0.0406,"rho":6.0209,"theo":70.3088,"change":2.83,"open":68.74,"high":71.08,"low":68.74,"tick":"up","last_trade_price":71.08,"last_trade_time":"2026-02-18T10:06:47","percent_change":4.14652,"prev_day_close":68.25},{"option":"SPY280121P00720000","bid":71.73,"bid_size":121.0,"ask":72.09,"ask_size":65.0,"iv":0.1841,"open_interest":304.0,"volume":6.0,"delta":-0.4972,"gamma":0.0028,"vega":3.5789,"theta":-0.0516,"rho":-4.7003,"theo":71.9294,"change":-2.79,"open":70.67,"high":70.69,"low":70.65,"tick":"no_change","last_trade_price":70.65,"last_trade_time":"2026-02-18T11:36:23","percent_change":-3.79902,"prev_day_close":73.439998626709},{"option":"SPY280121C00725000","bid":65.0,"bid_size":20.0,"ask":69.84,"ask_size":1.0,"iv":0.182,"open_interest":189.0,"volume":0.0,"delta":0.5523,"gamma":0.0023,"vega":3.7029,"theta":-0.0406,"rho":5.9259,"theo":67.506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.17,"last_trade_time":"2026-02-13T14:49:41","percent_change":0.0,"prev_day_close":65.504997253418},{"option":"SPY280121P00725000","bid":73.93,"bid_size":65.0,"ask":74.3,"ask_size":121.0,"iv":0.1822,"open_interest":322.0,"volume":0.0,"delta":-0.5122,"gamma":0.0029,"vega":3.5577,"theta":-0.0516,"rho":-4.7197,"theo":74.136,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.03,"last_trade_time":"2026-02-10T12:02:49","percent_change":0.0,"prev_day_close":75.689998626709},{"option":"SPY280121C00730000","bid":64.54,"bid_size":58.0,"ask":64.75,"ask_size":117.0,"iv":0.1801,"open_interest":346.0,"volume":0.0,"delta":0.5409,"gamma":0.0024,"vega":3.7145,"theta":-0.0406,"rho":5.8275,"theo":64.7525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.69,"last_trade_time":"2026-02-13T12:52:56","percent_change":0.0,"prev_day_close":62.8150005340576},{"option":"SPY280121P00730000","bid":76.19,"bid_size":121.0,"ask":76.57,"ask_size":121.0,"iv":0.1803,"open_interest":376.0,"volume":0.0,"delta":-0.5277,"gamma":0.003,"vega":3.5408,"theta":-0.0516,"rho":-4.7199,"theo":76.4155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.89,"last_trade_time":"2026-02-13T11:09:34","percent_change":0.0,"prev_day_close":78.0050010681152},{"option":"SPY280121C00735000","bid":61.85,"bid_size":50.0,"ask":62.06,"ask_size":120.0,"iv":0.1783,"open_interest":46.0,"volume":1.0,"delta":0.5293,"gamma":0.0024,"vega":3.7233,"theta":-0.0405,"rho":5.7273,"theo":62.0499,"change":2.535,"open":62.7,"high":62.7,"low":62.7,"tick":"up","last_trade_price":62.7,"last_trade_time":"2026-02-18T10:13:37","percent_change":4.21341,"prev_day_close":60.1650009155274},{"option":"SPY280121P00735000","bid":78.53,"bid_size":121.0,"ask":78.91,"ask_size":65.0,"iv":0.1784,"open_interest":152.0,"volume":0.0,"delta":-0.5437,"gamma":0.0031,"vega":3.5128,"theta":-0.0516,"rho":-4.7317,"theo":78.7784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":76.6,"last_trade_time":"2026-02-06T15:34:08","percent_change":0.0,"prev_day_close":80.4049987792969},{"option":"SPY280121C00740000","bid":59.22,"bid_size":60.0,"ask":59.42,"ask_size":65.0,"iv":0.1765,"open_interest":282.0,"volume":0.0,"delta":0.5175,"gamma":0.0024,"vega":3.7293,"theta":-0.0404,"rho":5.6257,"theo":59.3995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.58,"last_trade_time":"2026-02-13T13:06:42","percent_change":0.0,"prev_day_close":57.5850009918213},{"option":"SPY280121P00740000","bid":80.96,"bid_size":65.0,"ask":81.34,"ask_size":121.0,"iv":0.1765,"open_interest":377.0,"volume":20.0,"delta":-0.5604,"gamma":0.0032,"vega":3.4787,"theta":-0.0517,"rho":-4.7616,"theo":81.2267,"change":-2.18,"open":79.76,"high":80.8,"low":79.76,"tick":"up","last_trade_price":80.7,"last_trade_time":"2026-02-18T14:08:16","percent_change":-2.63031,"prev_day_close":82.879997253418},{"option":"SPY280121C00745000","bid":56.64,"bid_size":50.0,"ask":56.85,"ask_size":120.0,"iv":0.1747,"open_interest":230.0,"volume":2.0,"delta":0.5056,"gamma":0.0024,"vega":3.7322,"theta":-0.0402,"rho":5.5213,"theo":56.8029,"change":2.45,"open":57.5,"high":57.5,"low":57.5,"tick":"up","last_trade_price":57.5,"last_trade_time":"2026-02-18T10:05:48","percent_change":4.4505,"prev_day_close":55.0499992370606},{"option":"SPY280121P00745000","bid":83.45,"bid_size":121.0,"ask":83.84,"ask_size":65.0,"iv":0.1746,"open_interest":93.0,"volume":0.0,"delta":-0.5775,"gamma":0.0032,"vega":3.4546,"theta":-0.0517,"rho":-4.7249,"theo":83.7464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.69,"last_trade_time":"2026-02-09T15:26:42","percent_change":0.0,"prev_day_close":85.4400024414062},{"option":"SPY280121C00750000","bid":54.12,"bid_size":121.0,"ask":54.32,"ask_size":65.0,"iv":0.173,"open_interest":734.0,"volume":20.0,"delta":0.4935,"gamma":0.0025,"vega":3.7319,"theta":-0.04,"rho":5.4123,"theo":54.2624,"change":2.845,"open":54.65,"high":55.44,"low":54.65,"tick":"down","last_trade_price":55.42,"last_trade_time":"2026-02-18T13:09:48","percent_change":5.41132,"prev_day_close":52.5749988555908},{"option":"SPY280121P00750000","bid":86.04,"bid_size":120.0,"ask":86.44,"ask_size":120.0,"iv":0.1727,"open_interest":718.0,"volume":0.0,"delta":-0.5952,"gamma":0.0033,"vega":3.4017,"theta":-0.0518,"rho":-4.6808,"theo":86.36,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":82.28,"last_trade_time":"2026-02-11T11:21:57","percent_change":0.0,"prev_day_close":88.0949974060059},{"option":"SPY280121C00755000","bid":51.66,"bid_size":121.0,"ask":51.86,"ask_size":121.0,"iv":0.1712,"open_interest":585.0,"volume":25.0,"delta":0.4812,"gamma":0.0025,"vega":3.728,"theta":-0.0398,"rho":5.2981,"theo":51.7809,"change":1.465,"open":53.0,"high":53.0,"low":51.5,"tick":"up","last_trade_price":51.62,"last_trade_time":"2026-02-18T15:45:44","percent_change":2.92094,"prev_day_close":50.1550006866455},{"option":"SPY280121P00755000","bid":88.72,"bid_size":120.0,"ask":89.12,"ask_size":120.0,"iv":0.1708,"open_interest":752.0,"volume":0.0,"delta":-0.6135,"gamma":0.0034,"vega":3.3384,"theta":-0.052,"rho":-4.6398,"theo":89.0749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":88.48,"last_trade_time":"2026-02-06T11:06:20","percent_change":0.0,"prev_day_close":90.8250007629394},{"option":"SPY280121C00760000","bid":49.25,"bid_size":60.0,"ask":49.45,"ask_size":65.0,"iv":0.1695,"open_interest":407.0,"volume":10.0,"delta":0.4688,"gamma":0.0025,"vega":3.7207,"theta":-0.0395,"rho":5.1803,"theo":49.3609,"change":2.595,"open":50.25,"high":50.47,"low":50.25,"tick":"down","last_trade_price":50.39,"last_trade_time":"2026-02-18T11:43:45","percent_change":5.42944,"prev_day_close":47.7950000762939},{"option":"SPY280121P00760000","bid":91.5,"bid_size":117.0,"ask":91.9,"ask_size":63.0,"iv":0.1689,"open_interest":63.0,"volume":0.0,"delta":-0.6324,"gamma":0.0035,"vega":3.2723,"theta":-0.0522,"rho":-4.518,"theo":91.8913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.52,"last_trade_time":"2026-02-17T11:29:23","percent_change":0.0,"prev_day_close":93.6749992370606},{"option":"SPY280121C00765000","bid":46.91,"bid_size":122.0,"ask":47.11,"ask_size":122.0,"iv":0.1678,"open_interest":155.0,"volume":7.0,"delta":0.4564,"gamma":0.0025,"vega":3.7099,"theta":-0.0391,"rho":5.0611,"theo":47.0039,"change":2.585,"open":48.0,"high":48.09,"low":47.97,"tick":"up","last_trade_price":48.09,"last_trade_time":"2026-02-18T12:28:48","percent_change":5.6807,"prev_day_close":45.5049991607666},{"option":"SPY280121P00765000","bid":92.13,"bid_size":1.0,"ask":97.0,"ask_size":20.0,"iv":0.1669,"open_interest":207.0,"volume":0.0,"delta":-0.6524,"gamma":0.0036,"vega":3.1748,"theta":-0.0527,"rho":-4.4941,"theo":94.8284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.35,"last_trade_time":"2026-02-11T11:52:05","percent_change":0.0,"prev_day_close":97.2900009155274},{"option":"SPY280121C00770000","bid":44.63,"bid_size":123.0,"ask":44.83,"ask_size":123.0,"iv":0.1661,"open_interest":402.0,"volume":18.0,"delta":0.4438,"gamma":0.0026,"vega":3.696,"theta":-0.0388,"rho":4.9416,"theo":44.7111,"change":2.52,"open":45.75,"high":45.79,"low":45.32,"tick":"up","last_trade_price":45.79,"last_trade_time":"2026-02-18T13:09:48","percent_change":5.8239,"prev_day_close":43.2700004577637},{"option":"SPY280121P00770000","bid":95.12,"bid_size":1.0,"ask":100.0,"ask_size":20.0,"iv":0.1651,"open_interest":81.0,"volume":0.0,"delta":-0.6724,"gamma":0.0037,"vega":3.1081,"theta":-0.053,"rho":-4.3621,"theo":97.8548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":92.39,"last_trade_time":"2026-02-11T09:57:14","percent_change":0.0,"prev_day_close":100.680000305176},{"option":"SPY280121C00775000","bid":42.42,"bid_size":67.0,"ask":42.61,"ask_size":124.0,"iv":0.1645,"open_interest":80.0,"volume":0.0,"delta":0.4311,"gamma":0.0026,"vega":3.6785,"theta":-0.0383,"rho":4.8203,"theo":42.4836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.14,"last_trade_time":"2026-02-17T10:54:12","percent_change":0.0,"prev_day_close":41.105001449585},{"option":"SPY280121P00775000","bid":98.23,"bid_size":1.0,"ask":103.0,"ask_size":20.0,"iv":0.163,"open_interest":29.0,"volume":4.0,"delta":-0.6933,"gamma":0.0038,"vega":3.005,"theta":-0.0532,"rho":-4.2266,"theo":101.0071,"change":-3.555,"open":100.26,"high":100.26,"low":100.15,"tick":"up","last_trade_price":100.21,"last_trade_time":"2026-02-18T14:03:52","percent_change":-3.42601,"prev_day_close":103.764999389648},{"option":"SPY280121C00780000","bid":40.27,"bid_size":68.0,"ask":40.46,"ask_size":126.0,"iv":0.1629,"open_interest":370.0,"volume":48.0,"delta":0.4183,"gamma":0.0026,"vega":3.657,"theta":-0.0379,"rho":4.6952,"theo":40.3232,"change":1.27,"open":41.42,"high":41.42,"low":39.96,"tick":"up","last_trade_price":40.27,"last_trade_time":"2026-02-18T15:45:44","percent_change":3.25641,"prev_day_close":39.0},{"option":"SPY280121P00780000","bid":101.45,"bid_size":1.0,"ask":106.0,"ask_size":20.0,"iv":0.1608,"open_interest":42.0,"volume":0.0,"delta":-0.7143,"gamma":0.0039,"vega":2.8838,"theta":-0.0532,"rho":-4.142,"theo":104.2751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.65,"last_trade_time":"2026-02-11T15:34:13","percent_change":0.0,"prev_day_close":106.095001220703},{"option":"SPY280121C00785000","bid":38.18,"bid_size":128.0,"ask":38.37,"ask_size":69.0,"iv":0.1613,"open_interest":236.0,"volume":0.0,"delta":0.4055,"gamma":0.0026,"vega":3.6313,"theta":-0.0374,"rho":4.5658,"theo":38.232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.71,"last_trade_time":"2026-02-17T11:49:03","percent_change":0.0,"prev_day_close":36.9700012207031},{"option":"SPY280121P00785000","bid":104.82,"bid_size":1.0,"ask":109.5,"ask_size":20.0,"iv":0.1591,"open_interest":11.0,"volume":0.0,"delta":-0.7363,"gamma":0.004,"vega":2.7363,"theta":-0.0532,"rho":-3.7978,"theo":107.6928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.37,"last_trade_time":"2026-02-03T09:58:55","percent_change":0.0,"prev_day_close":109.449996948242},{"option":"SPY280121C00790000","bid":36.17,"bid_size":70.0,"ask":36.36,"ask_size":129.0,"iv":0.1597,"open_interest":782.0,"volume":2.0,"delta":0.3927,"gamma":0.0026,"vega":3.6015,"theta":-0.0368,"rho":4.4343,"theo":36.2113,"change":1.26,"open":36.26,"high":36.26,"low":36.26,"tick":"no_change","last_trade_price":36.26,"last_trade_time":"2026-02-18T16:00:05","percent_change":3.6,"prev_day_close":35.0},{"option":"SPY280121P00790000","bid":108.3,"bid_size":1.0,"ask":113.0,"ask_size":20.0,"iv":0.1573,"open_interest":44.0,"volume":0.0,"delta":-0.7586,"gamma":0.004,"vega":2.5752,"theta":-0.0528,"rho":-3.7898,"theo":111.2335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.7,"last_trade_time":"2026-02-03T09:59:31","percent_change":0.0,"prev_day_close":113.049999237061},{"option":"SPY280121C00795000","bid":34.22,"bid_size":142.0,"ask":34.41,"ask_size":142.0,"iv":0.1582,"open_interest":211.0,"volume":0.0,"delta":0.3798,"gamma":0.0026,"vega":3.5684,"theta":-0.0362,"rho":4.3034,"theo":34.2615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.56,"last_trade_time":"2026-02-17T10:09:18","percent_change":0.0,"prev_day_close":33.1000003814697},{"option":"SPY280121P00795000","bid":111.95,"bid_size":1.0,"ask":116.5,"ask_size":20.0,"iv":0.1551,"open_interest":2.0,"volume":0.0,"delta":-0.7808,"gamma":0.004,"vega":2.4515,"theta":-0.0519,"rho":-3.4538,"theo":114.8916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.17,"last_trade_time":"2026-01-29T11:21:43","percent_change":0.0,"prev_day_close":116.75},{"option":"SPY280121C00800000","bid":32.34,"bid_size":134.0,"ask":32.52,"ask_size":72.0,"iv":0.1567,"open_interest":799.0,"volume":40.0,"delta":0.367,"gamma":0.0026,"vega":3.5321,"theta":-0.0356,"rho":4.1735,"theo":32.382,"change":1.02,"open":33.42,"high":33.42,"low":32.29,"tick":"no_change","last_trade_price":32.29,"last_trade_time":"2026-02-18T14:50:49","percent_change":3.26191,"prev_day_close":31.2699995040894},{"option":"SPY280121P00800000","bid":115.72,"bid_size":1.0,"ask":120.5,"ask_size":20.0,"iv":0.1539,"open_interest":54.0,"volume":0.0,"delta":-0.8027,"gamma":0.004,"vega":2.278,"theta":-0.0501,"rho":-3.3073,"theo":118.686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":118.65,"last_trade_time":"2026-02-12T13:43:12","percent_change":0.0,"prev_day_close":120.579998016357},{"option":"SPY280121C00805000","bid":30.53,"bid_size":146.0,"ask":30.71,"ask_size":146.0,"iv":0.1553,"open_interest":477.0,"volume":0.0,"delta":0.3542,"gamma":0.0026,"vega":3.4923,"theta":-0.035,"rho":4.0425,"theo":30.5728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.14,"last_trade_time":"2026-02-17T10:06:56","percent_change":0.0,"prev_day_close":29.5150003433228},{"option":"SPY280121P00805000","bid":119.66,"bid_size":1.0,"ask":124.5,"ask_size":20.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-0.8243,"gamma":0.0039,"vega":2.1151,"theta":-0.0477,"rho":-2.7916,"theo":122.602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":142.86,"last_trade_time":"2025-11-07T11:14:48","percent_change":0.0,"prev_day_close":124.565002441406},{"option":"SPY280121C00810000","bid":28.79,"bid_size":140.0,"ask":28.97,"ask_size":140.0,"iv":0.1539,"open_interest":101.0,"volume":0.0,"delta":0.3415,"gamma":0.0026,"vega":3.4483,"theta":-0.0343,"rho":3.9086,"theo":28.8346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.46,"last_trade_time":"2026-02-17T12:14:47","percent_change":0.0,"prev_day_close":27.8199996948242},{"option":"SPY280121P00810000","bid":123.73,"bid_size":1.0,"ask":128.5,"ask_size":20.0,"iv":0.1502,"open_interest":3.0,"volume":0.0,"delta":-0.8471,"gamma":0.0039,"vega":1.8685,"theta":-0.0439,"rho":-2.713,"theo":126.7088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.26,"last_trade_time":"2026-01-14T15:13:33","percent_change":0.0,"prev_day_close":128.694999694824},{"option":"SPY280121C00815000","bid":27.12,"bid_size":154.0,"ask":27.3,"ask_size":154.0,"iv":0.1525,"open_interest":255.0,"volume":0.0,"delta":0.3288,"gamma":0.0026,"vega":3.3999,"theta":-0.0336,"rho":3.7727,"theo":27.1679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.77,"last_trade_time":"2026-02-17T09:58:18","percent_change":0.0,"prev_day_close":26.1949996948242},{"option":"SPY280121P00815000","bid":127.97,"bid_size":1.0,"ask":132.5,"ask_size":20.0,"iv":0.1478,"open_interest":0.0,"volume":0.0,"delta":-0.8714,"gamma":0.004,"vega":1.6813,"theta":-0.0398,"rho":-2.4572,"theo":130.8878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.4,"last_trade_time":"2025-11-21T11:54:14","percent_change":0.0,"prev_day_close":133.074996948242},{"option":"SPY280121C00820000","bid":25.52,"bid_size":147.0,"ask":25.69,"ask_size":79.0,"iv":0.1512,"open_interest":521.0,"volume":3.0,"delta":0.3163,"gamma":0.0025,"vega":3.3481,"theta":-0.0329,"rho":3.6382,"theo":25.5721,"change":1.295,"open":26.42,"high":26.42,"low":25.94,"tick":"down","last_trade_price":25.94,"last_trade_time":"2026-02-18T14:03:48","percent_change":5.25461,"prev_day_close":24.6450004577637},{"option":"SPY280121P00820000","bid":132.34,"bid_size":1.0,"ask":137.0,"ask_size":20.0,"iv":0.147,"open_interest":1.0,"volume":0.0,"delta":-0.8962,"gamma":0.0042,"vega":1.5224,"theta":-0.0348,"rho":-2.2751,"theo":135.1957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.41,"last_trade_time":"2025-12-15T12:00:50","percent_change":0.0,"prev_day_close":137.540000915527},{"option":"SPY280121C00825000","bid":23.99,"bid_size":82.0,"ask":24.16,"ask_size":161.0,"iv":0.1498,"open_interest":197.0,"volume":11.0,"delta":0.3039,"gamma":0.0025,"vega":3.2938,"theta":-0.0321,"rho":3.5065,"theo":24.0459,"change":0.56,"open":24.86,"high":24.86,"low":23.72,"tick":"down","last_trade_price":23.72,"last_trade_time":"2026-02-18T15:37:13","percent_change":2.41796,"prev_day_close":23.1599998474121},{"option":"SPY280121P00825000","bid":136.86,"bid_size":1.0,"ask":141.5,"ask_size":20.0,"iv":0.1448,"open_interest":11.0,"volume":0.0,"delta":-0.9191,"gamma":0.0044,"vega":1.3546,"theta":-0.0296,"rho":-1.7517,"theo":139.581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":140.83,"last_trade_time":"2026-02-13T13:04:37","percent_change":0.0,"prev_day_close":142.099998474121},{"option":"SPY280121C00830000","bid":22.52,"bid_size":162.0,"ask":22.69,"ask_size":83.0,"iv":0.1486,"open_interest":81.0,"volume":5.0,"delta":0.2917,"gamma":0.0025,"vega":3.2371,"theta":-0.0313,"rho":3.3762,"theo":22.5879,"change":1.295,"open":23.36,"high":23.36,"low":22.95,"tick":"no_change","last_trade_price":23.04,"last_trade_time":"2026-02-18T14:03:49","percent_change":5.95539,"prev_day_close":21.7449998855591},{"option":"SPY280121P00830000","bid":141.54,"bid_size":1.0,"ask":146.48,"ask_size":1.0,"iv":0.1454,"open_interest":0.0,"volume":0.0,"delta":-0.9382,"gamma":0.0041,"vega":1.0608,"theta":-0.0285,"rho":-1.1273,"theo":144.2101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":167.54,"last_trade_time":"2025-11-19T16:04:54","percent_change":0.0,"prev_day_close":147.004997253418},{"option":"SPY280121C00835000","bid":21.13,"bid_size":164.0,"ask":21.3,"ask_size":164.0,"iv":0.1474,"open_interest":76.0,"volume":3.0,"delta":0.2796,"gamma":0.0024,"vega":3.1771,"theta":-0.0305,"rho":3.2449,"theo":21.1976,"change":1.155,"open":21.94,"high":21.94,"low":21.55,"tick":"down","last_trade_price":21.55,"last_trade_time":"2026-02-18T14:03:48","percent_change":5.66315,"prev_day_close":20.3950004577637},{"option":"SPY280121P00835000","bid":146.54,"bid_size":1.0,"ask":151.48,"ask_size":1.0,"iv":0.1487,"open_interest":0.0,"volume":0.0,"delta":-0.9557,"gamma":0.0036,"vega":0.7072,"theta":-0.0342,"rho":0.0,"theo":148.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.75,"last_trade_time":"2025-11-19T16:04:34","percent_change":0.0,"prev_day_close":152.004997253418},{"option":"SPY280121C00840000","bid":19.8,"bid_size":166.0,"ask":19.97,"ask_size":166.0,"iv":0.1462,"open_interest":798.0,"volume":0.0,"delta":0.2678,"gamma":0.0024,"vega":3.1133,"theta":-0.0297,"rho":3.1129,"theo":19.8748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.46,"last_trade_time":"2026-02-12T10:57:01","percent_change":0.0,"prev_day_close":19.1099996566772},{"option":"SPY280121P00840000","bid":151.54,"bid_size":1.0,"ask":156.48,"ask_size":1.0,"iv":0.1519,"open_interest":0.0,"volume":0.0,"delta":-0.9708,"gamma":0.0024,"vega":0.3127,"theta":-0.055,"rho":0.0,"theo":153.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":172.77,"last_trade_time":"2025-11-14T10:14:50","percent_change":0.0,"prev_day_close":157.004997253418},{"option":"SPY280121C00845000","bid":18.54,"bid_size":168.0,"ask":18.71,"ask_size":168.0,"iv":0.1451,"open_interest":21.0,"volume":0.0,"delta":0.2561,"gamma":0.0024,"vega":3.0464,"theta":-0.0289,"rho":2.9831,"theo":18.6185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.15,"last_trade_time":"2026-02-12T10:57:01","percent_change":0.0,"prev_day_close":17.8999996185303},{"option":"SPY280121P00845000","bid":156.54,"bid_size":1.0,"ask":161.48,"ask_size":1.0,"iv":0.1552,"open_interest":0.0,"volume":0.0,"delta":-0.984,"gamma":0.0013,"vega":0.0358,"theta":-0.072,"rho":0.0,"theo":158.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":176.98,"last_trade_time":"2025-11-20T11:24:11","percent_change":0.0,"prev_day_close":162.004997253418},{"option":"SPY280121C00850000","bid":17.35,"bid_size":88.0,"ask":17.51,"ask_size":170.0,"iv":0.144,"open_interest":792.0,"volume":0.0,"delta":0.2447,"gamma":0.0023,"vega":2.978,"theta":-0.028,"rho":2.8575,"theo":17.4269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.46,"last_trade_time":"2026-02-13T13:13:53","percent_change":0.0,"prev_day_close":16.7399997711182},{"option":"SPY280121P00850000","bid":161.54,"bid_size":1.0,"ask":166.48,"ask_size":1.0,"iv":0.1583,"open_interest":0.0,"volume":0.0,"delta":-0.9934,"gamma":0.0005,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":163.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.04,"last_trade_time":"2025-12-03T11:15:33","percent_change":0.0,"prev_day_close":167.004997253418},{"option":"SPY280121C00855000","bid":16.21,"bid_size":172.0,"ask":16.38,"ask_size":172.0,"iv":0.143,"open_interest":16.0,"volume":0.0,"delta":0.2336,"gamma":0.0023,"vega":2.9085,"theta":-0.0272,"rho":2.7352,"theo":16.2978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.58,"last_trade_time":"2026-02-13T09:35:38","percent_change":0.0,"prev_day_close":15.6500000953674},{"option":"SPY280121P00855000","bid":166.54,"bid_size":1.0,"ask":171.48,"ask_size":1.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":168.97,"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":172.004997253418},{"option":"SPY280121C00860000","bid":15.15,"bid_size":90.0,"ask":15.31,"ask_size":174.0,"iv":0.142,"open_interest":100.0,"volume":0.0,"delta":0.2227,"gamma":0.0022,"vega":2.8373,"theta":-0.0263,"rho":2.6138,"theo":15.23,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.3,"last_trade_time":"2026-02-17T09:49:36","percent_change":0.0,"prev_day_close":14.625},{"option":"SPY280121P00860000","bid":171.54,"bid_size":1.0,"ask":176.48,"ask_size":1.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":173.97,"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":177.004997253418},{"option":"SPY280121C00865000","bid":14.14,"bid_size":176.0,"ask":14.3,"ask_size":176.0,"iv":0.1411,"open_interest":36.0,"volume":0.0,"delta":0.2122,"gamma":0.0022,"vega":2.7636,"theta":-0.0255,"rho":2.4931,"theo":14.2226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-12T15:39:17","percent_change":0.0,"prev_day_close":13.6550002098084},{"option":"SPY280121P00865000","bid":176.54,"bid_size":1.0,"ask":181.48,"ask_size":1.0,"iv":0.1677,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":178.97,"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":182.004997253418},{"option":"SPY280121C00870000","bid":13.19,"bid_size":179.0,"ask":13.34,"ask_size":63.0,"iv":0.1402,"open_interest":158.0,"volume":0.0,"delta":0.2019,"gamma":0.0022,"vega":2.6878,"theta":-0.0246,"rho":2.3755,"theo":13.2743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.03,"last_trade_time":"2026-02-11T13:16:06","percent_change":0.0,"prev_day_close":12.7350001335144},{"option":"SPY280121P00870000","bid":181.54,"bid_size":1.0,"ask":186.48,"ask_size":1.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":183.97,"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":187.004997253418},{"option":"SPY280121C00875000","bid":12.3,"bid_size":93.0,"ask":12.45,"ask_size":181.0,"iv":0.1393,"open_interest":162.0,"volume":0.0,"delta":0.192,"gamma":0.0021,"vega":2.6115,"theta":-0.0238,"rho":2.2631,"theo":12.3825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.02,"last_trade_time":"2026-02-17T09:37:27","percent_change":0.0,"prev_day_close":11.8849997520447},{"option":"SPY280121P00875000","bid":186.54,"bid_size":1.0,"ask":191.48,"ask_size":1.0,"iv":0.1738,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":188.97,"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":192.004997253418},{"option":"SPY280121C00880000","bid":11.46,"bid_size":184.0,"ask":11.61,"ask_size":184.0,"iv":0.1385,"open_interest":74.0,"volume":0.0,"delta":0.1824,"gamma":0.002,"vega":2.5357,"theta":-0.0229,"rho":2.1552,"theo":11.5447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.11,"last_trade_time":"2026-01-29T12:02:15","percent_change":0.0,"prev_day_close":11.0749998092651},{"option":"SPY280121P00880000","bid":191.54,"bid_size":1.0,"ask":196.48,"ask_size":1.0,"iv":0.1768,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":193.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":189.73,"last_trade_time":"2025-12-26T15:24:12","percent_change":0.0,"prev_day_close":197.004997253418},{"option":"SPY280121C00885000","bid":10.67,"bid_size":185.0,"ask":10.82,"ask_size":87.0,"iv":0.1378,"open_interest":212.0,"volume":0.0,"delta":0.1731,"gamma":0.002,"vega":2.4599,"theta":-0.0221,"rho":2.0497,"theo":10.7591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.4,"last_trade_time":"2026-02-17T15:05:40","percent_change":0.0,"prev_day_close":10.3249998092651},{"option":"SPY280121P00885000","bid":196.54,"bid_size":1.0,"ask":201.48,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":198.97,"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":202.004997253418},{"option":"SPY280121C00890000","bid":9.94,"bid_size":187.0,"ask":10.09,"ask_size":187.0,"iv":0.1371,"open_interest":26.0,"volume":0.0,"delta":0.1642,"gamma":0.0019,"vega":2.3833,"theta":-0.0212,"rho":1.946,"theo":10.0242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.06,"last_trade_time":"2026-02-13T13:44:32","percent_change":0.0,"prev_day_close":9.61999988555908},{"option":"SPY280121P00890000","bid":201.54,"bid_size":1.0,"ask":206.48,"ask_size":1.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":203.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.98,"last_trade_time":"2025-11-25T09:30:07","percent_change":0.0,"prev_day_close":207.004997253418},{"option":"SPY280121C00895000","bid":9.26,"bid_size":190.0,"ask":9.4,"ask_size":90.0,"iv":0.1364,"open_interest":82.0,"volume":0.0,"delta":0.1557,"gamma":0.0019,"vega":2.3061,"theta":-0.0204,"rho":1.846,"theo":9.3381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.64,"last_trade_time":"2026-02-06T15:44:04","percent_change":0.0,"prev_day_close":8.97000026702881},{"option":"SPY280121P00895000","bid":206.54,"bid_size":1.0,"ask":211.48,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":208.97,"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":212.004997253418},{"option":"SPY280121C00900000","bid":8.62,"bid_size":194.0,"ask":8.76,"ask_size":92.0,"iv":0.1358,"open_interest":2259.0,"volume":6.0,"delta":0.1475,"gamma":0.0018,"vega":2.2293,"theta":-0.0196,"rho":1.7514,"theo":8.6982,"change":0.655,"open":9.0,"high":9.02,"low":9.0,"tick":"down","last_trade_price":9.01,"last_trade_time":"2026-02-18T10:22:12","percent_change":7.83962,"prev_day_close":8.35500001907349},{"option":"SPY280121P00900000","bid":211.54,"bid_size":1.0,"ask":216.47,"ask_size":1.0,"iv":0.1884,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":213.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":209.28,"last_trade_time":"2026-01-22T13:41:28","percent_change":0.0,"prev_day_close":217.004997253418},{"option":"SPY280121C00905000","bid":8.03,"bid_size":200.0,"ask":8.17,"ask_size":200.0,"iv":0.1353,"open_interest":130.0,"volume":0.0,"delta":0.1397,"gamma":0.0018,"vega":2.1541,"theta":-0.0189,"rho":1.6619,"theo":8.1017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.69,"last_trade_time":"2026-02-17T15:58:10","percent_change":0.0,"prev_day_close":7.78499984741211},{"option":"SPY280121P00905000","bid":216.54,"bid_size":1.0,"ask":221.47,"ask_size":1.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":218.97,"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":222.004997253418},{"option":"SPY280121C00910000","bid":7.48,"bid_size":205.0,"ask":7.61,"ask_size":73.0,"iv":0.1348,"open_interest":248.0,"volume":0.0,"delta":0.1322,"gamma":0.0017,"vega":2.0805,"theta":-0.0181,"rho":1.5757,"theo":7.5464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.78,"last_trade_time":"2026-01-28T12:10:23","percent_change":0.0,"prev_day_close":7.25500011444092},{"option":"SPY280121P00910000","bid":221.54,"bid_size":1.0,"ask":226.47,"ask_size":1.0,"iv":0.1942,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":223.97,"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":227.004997253418},{"option":"SPY280121C00915000","bid":6.97,"bid_size":110.0,"ask":7.1,"ask_size":211.0,"iv":0.1344,"open_interest":225.0,"volume":0.0,"delta":0.1251,"gamma":0.0016,"vega":2.0079,"theta":-0.0174,"rho":1.492,"theo":7.0305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.15,"last_trade_time":"2026-02-06T15:42:31","percent_change":0.0,"prev_day_close":6.7649998664856},{"option":"SPY280121P00915000","bid":226.54,"bid_size":1.0,"ask":231.47,"ask_size":1.0,"iv":0.197,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":228.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.39,"last_trade_time":"2026-01-09T10:21:56","percent_change":0.0,"prev_day_close":232.004997253418},{"option":"SPY280121C00920000","bid":6.49,"bid_size":216.0,"ask":6.62,"ask_size":112.0,"iv":0.134,"open_interest":118.0,"volume":0.0,"delta":0.1184,"gamma":0.0016,"vega":1.9359,"theta":-0.0167,"rho":1.4116,"theo":6.5519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.42,"last_trade_time":"2026-02-13T10:21:46","percent_change":0.0,"prev_day_close":6.30999994277954},{"option":"SPY280121P00920000","bid":231.54,"bid_size":1.0,"ask":236.47,"ask_size":1.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":233.97,"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":237.004997253418},{"option":"SPY280121C00925000","bid":6.05,"bid_size":222.0,"ask":6.18,"ask_size":222.0,"iv":0.1336,"open_interest":184.0,"volume":0.0,"delta":0.1119,"gamma":0.0015,"vega":1.865,"theta":-0.016,"rho":1.3361,"theo":6.1082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.04,"last_trade_time":"2026-01-27T14:43:22","percent_change":0.0,"prev_day_close":5.88000011444092},{"option":"SPY280121P00925000","bid":236.54,"bid_size":1.0,"ask":241.48,"ask_size":1.0,"iv":0.2027,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":238.97,"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":242.004997253418},{"option":"SPY280121C00930000","bid":5.64,"bid_size":227.0,"ask":5.76,"ask_size":108.0,"iv":0.1333,"open_interest":456.0,"volume":0.0,"delta":0.1059,"gamma":0.0015,"vega":1.7961,"theta":-0.0153,"rho":1.2655,"theo":5.6971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.68,"last_trade_time":"2026-02-13T10:40:29","percent_change":0.0,"prev_day_close":5.49500012397766},{"option":"SPY280121P00930000","bid":241.54,"bid_size":1.0,"ask":246.48,"ask_size":1.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":243.97,"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":247.004997253418},{"option":"SPY280121C00935000","bid":5.26,"bid_size":232.0,"ask":5.38,"ask_size":111.0,"iv":0.133,"open_interest":6.0,"volume":0.0,"delta":0.1001,"gamma":0.0014,"vega":1.7297,"theta":-0.0147,"rho":1.1987,"theo":5.316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.85,"last_trade_time":"2026-02-17T10:00:26","percent_change":0.0,"prev_day_close":5.12999987602234},{"option":"SPY280121P00935000","bid":246.54,"bid_size":1.0,"ask":251.47,"ask_size":1.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":248.97,"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":252.004997253418},{"option":"SPY280121C00940000","bid":4.91,"bid_size":236.0,"ask":5.03,"ask_size":236.0,"iv":0.1328,"open_interest":147.0,"volume":0.0,"delta":0.0947,"gamma":0.0014,"vega":1.6655,"theta":-0.0141,"rho":1.1347,"theo":4.9632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.02,"last_trade_time":"2026-02-13T10:40:29","percent_change":0.0,"prev_day_close":4.78999996185303},{"option":"SPY280121P00940000","bid":251.54,"bid_size":1.0,"ask":256.47,"ask_size":1.0,"iv":0.2109,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":253.97,"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":257.004997253418},{"option":"SPY280121C00945000","bid":4.58,"bid_size":241.0,"ask":4.7,"ask_size":241.0,"iv":0.1326,"open_interest":23.0,"volume":0.0,"delta":0.0896,"gamma":0.0013,"vega":1.6035,"theta":-0.0135,"rho":1.0737,"theo":4.6394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.76,"last_trade_time":"2026-02-12T15:42:40","percent_change":0.0,"prev_day_close":4.48000001907349},{"option":"SPY280121P00945000","bid":256.54,"bid_size":1.0,"ask":261.47,"ask_size":1.0,"iv":0.2136,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":258.97,"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":262.005004882812},{"option":"SPY280121C00950000","bid":4.28,"bid_size":246.0,"ask":4.4,"ask_size":246.0,"iv":0.1324,"open_interest":297.0,"volume":0.0,"delta":0.0848,"gamma":0.0012,"vega":1.542,"theta":-0.0129,"rho":1.0152,"theo":4.3356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.25,"last_trade_time":"2026-02-13T10:24:12","percent_change":0.0,"prev_day_close":4.18499994277954},{"option":"SPY280121P00950000","bid":261.54,"bid_size":1.0,"ask":266.47,"ask_size":1.0,"iv":0.2163,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":263.97,"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":267.005004882812},{"option":"SPY280121C00955000","bid":4.0,"bid_size":400.0,"ask":4.11,"ask_size":400.0,"iv":0.1323,"open_interest":167.0,"volume":0.0,"delta":0.0802,"gamma":0.0012,"vega":1.4833,"theta":-0.0124,"rho":0.9616,"theo":4.0589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.53,"last_trade_time":"2025-11-20T15:35:02","percent_change":0.0,"prev_day_close":3.91999995708466},{"option":"SPY280121P00955000","bid":266.54,"bid_size":1.0,"ask":271.47,"ask_size":1.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":268.97,"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":272.005004882812},{"option":"SPY280121C00960000","bid":3.74,"bid_size":408.0,"ask":3.85,"ask_size":408.0,"iv":0.1322,"open_interest":106.0,"volume":0.0,"delta":0.076,"gamma":0.0012,"vega":1.4264,"theta":-0.0119,"rho":0.9113,"theo":3.8009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.74,"last_trade_time":"2026-02-05T11:01:13","percent_change":0.0,"prev_day_close":3.66999995708466},{"option":"SPY280121P00960000","bid":271.54,"bid_size":1.0,"ask":276.47,"ask_size":1.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":273.97,"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":277.005004882812},{"option":"SPY280121C00965000","bid":3.5,"bid_size":414.0,"ask":3.61,"ask_size":414.0,"iv":0.1321,"open_interest":1126.0,"volume":0.0,"delta":0.0719,"gamma":0.0011,"vega":1.372,"theta":-0.0114,"rho":0.864,"theo":3.5621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.49,"last_trade_time":"2026-02-05T11:01:13","percent_change":0.0,"prev_day_close":3.44000005722046},{"option":"SPY280121P00965000","bid":276.54,"bid_size":1.0,"ask":281.47,"ask_size":1.0,"iv":0.2243,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":278.97,"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":282.005004882812},{"option":"SPY280121C00970000","bid":3.28,"bid_size":420.0,"ask":3.38,"ask_size":420.0,"iv":0.1321,"open_interest":1047.0,"volume":0.0,"delta":0.0681,"gamma":0.0011,"vega":1.3199,"theta":-0.0109,"rho":0.8189,"theo":3.341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.39,"last_trade_time":"2026-02-12T16:07:01","percent_change":0.0,"prev_day_close":3.22000002861023},{"option":"SPY280121P00970000","bid":281.54,"bid_size":1.0,"ask":286.48,"ask_size":1.0,"iv":0.227,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":283.97,"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":287.005004882812},{"option":"SPY280121C00975000","bid":3.07,"bid_size":426.0,"ask":3.18,"ask_size":426.0,"iv":0.1321,"open_interest":30.0,"volume":0.0,"delta":0.0645,"gamma":0.001,"vega":1.2693,"theta":-0.0105,"rho":0.7754,"theo":3.1345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.72,"last_trade_time":"2026-02-06T15:44:40","percent_change":0.0,"prev_day_close":3.02499997615814},{"option":"SPY280121P00975000","bid":286.54,"bid_size":1.0,"ask":291.48,"ask_size":1.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":288.97,"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":292.005004882812},{"option":"SPY280121C00980000","bid":2.88,"bid_size":432.0,"ask":2.98,"ask_size":140.0,"iv":0.1321,"open_interest":317.0,"volume":0.0,"delta":0.0612,"gamma":0.001,"vega":1.2209,"theta":-0.0101,"rho":0.7347,"theo":2.9453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.89,"last_trade_time":"2026-02-17T11:24:59","percent_change":0.0,"prev_day_close":2.84500002861023},{"option":"SPY280121P00980000","bid":291.54,"bid_size":1.0,"ask":296.48,"ask_size":1.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":293.97,"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":297.005004882812},{"option":"SPY280121C00985000","bid":2.71,"bid_size":438.0,"ask":2.81,"ask_size":438.0,"iv":0.1323,"open_interest":22.0,"volume":0.0,"delta":0.058,"gamma":0.0009,"vega":1.1742,"theta":-0.0097,"rho":0.6968,"theo":2.77,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.97,"last_trade_time":"2026-02-12T11:32:01","percent_change":0.0,"prev_day_close":2.66999995708466},{"option":"SPY280121P00985000","bid":296.54,"bid_size":1.0,"ask":301.48,"ask_size":1.0,"iv":0.2348,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":298.97,"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":302.005004882812},{"option":"SPY280121C00990000","bid":2.55,"bid_size":144.0,"ask":2.64,"ask_size":144.0,"iv":0.1323,"open_interest":601.0,"volume":0.0,"delta":0.0551,"gamma":0.0009,"vega":1.1298,"theta":-0.0093,"rho":0.662,"theo":2.609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-13T09:42:23","percent_change":0.0,"prev_day_close":2.51499998569489},{"option":"SPY280121P00990000","bid":301.54,"bid_size":1.0,"ask":306.48,"ask_size":1.0,"iv":0.2373,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":303.97,"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":307.005004882812},{"option":"SPY280121C00995000","bid":2.4,"bid_size":145.0,"ask":2.49,"ask_size":448.0,"iv":0.1325,"open_interest":282.0,"volume":0.0,"delta":0.0523,"gamma":0.0009,"vega":1.0865,"theta":-0.0089,"rho":0.6288,"theo":2.4567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.61,"last_trade_time":"2026-02-13T10:12:25","percent_change":0.0,"prev_day_close":2.36500000953674},{"option":"SPY280121P00995000","bid":306.54,"bid_size":1.0,"ask":311.48,"ask_size":1.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":308.97,"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":312.005004882812},{"option":"SPY280121C01000000","bid":2.26,"bid_size":148.0,"ask":2.35,"ask_size":458.0,"iv":0.1326,"open_interest":6728.0,"volume":4.0,"delta":0.0497,"gamma":0.0008,"vega":1.0456,"theta":-0.0086,"rho":0.5977,"theo":2.316,"change":0.035,"open":2.4,"high":2.4,"low":2.27,"tick":"down","last_trade_price":2.27,"last_trade_time":"2026-02-18T14:54:21","percent_change":1.56599,"prev_day_close":2.23500001430511},{"option":"SPY280121P01000000","bid":311.54,"bid_size":1.0,"ask":316.47,"ask_size":1.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":313.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":321.32,"last_trade_time":"2026-02-17T09:51:45","percent_change":0.0,"prev_day_close":317.005004882812},{"option":"SPY280121C01005000","bid":2.13,"bid_size":470.0,"ask":2.22,"ask_size":470.0,"iv":0.1328,"open_interest":503.0,"volume":0.0,"delta":0.0472,"gamma":0.0008,"vega":1.0065,"theta":-0.0082,"rho":0.5681,"theo":2.1854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.14,"last_trade_time":"2026-02-17T09:30:04","percent_change":0.0,"prev_day_close":2.11000001430511},{"option":"SPY280121P01005000","bid":316.54,"bid_size":1.0,"ask":321.47,"ask_size":1.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":318.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":323.5,"last_trade_time":"2025-11-10T15:28:24","percent_change":0.0,"prev_day_close":322.005004882812},{"option":"SPY280121C01010000","bid":2.01,"bid_size":480.0,"ask":2.1,"ask_size":480.0,"iv":0.133,"open_interest":17.0,"volume":0.0,"delta":0.0449,"gamma":0.0008,"vega":0.9691,"theta":-0.0079,"rho":0.5398,"theo":2.0639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-13T10:45:44","percent_change":0.0,"prev_day_close":1.99000000953674},{"option":"SPY280121P01010000","bid":321.54,"bid_size":1.0,"ask":326.47,"ask_size":1.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":323.97,"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":327.005004882812},{"option":"SPY280121C01015000","bid":1.9,"bid_size":490.0,"ask":1.98,"ask_size":490.0,"iv":0.1332,"open_interest":32.0,"volume":0.0,"delta":0.0427,"gamma":0.0007,"vega":0.9336,"theta":-0.0076,"rho":0.5134,"theo":1.9518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.09,"last_trade_time":"2026-02-12T12:09:09","percent_change":0.0,"prev_day_close":1.88499999046326},{"option":"SPY280121P01015000","bid":326.54,"bid_size":1.0,"ask":331.47,"ask_size":1.0,"iv":0.2497,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":328.97,"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":332.005004882812},{"option":"SPY280121C01020000","bid":1.8,"bid_size":162.0,"ask":1.88,"ask_size":500.0,"iv":0.1335,"open_interest":182.0,"volume":0.0,"delta":0.0407,"gamma":0.0007,"vega":0.8989,"theta":-0.0073,"rho":0.4884,"theo":1.8463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.89,"last_trade_time":"2026-02-13T13:15:13","percent_change":0.0,"prev_day_close":1.78500002622604},{"option":"SPY280121P01020000","bid":331.54,"bid_size":1.0,"ask":336.47,"ask_size":1.0,"iv":0.2522,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":333.97,"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":337.005004882812},{"option":"SPY280121C01025000","bid":1.7,"bid_size":508.0,"ask":1.78,"ask_size":508.0,"iv":0.1338,"open_interest":750.0,"volume":0.0,"delta":0.0387,"gamma":0.0007,"vega":0.8657,"theta":-0.007,"rho":0.465,"theo":1.7478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.79,"last_trade_time":"2026-02-05T11:23:23","percent_change":0.0,"prev_day_close":1.68500000238419},{"option":"SPY280121P01025000","bid":336.54,"bid_size":1.0,"ask":341.47,"ask_size":1.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":338.97,"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":342.005004882812},{"option":"SPY280121C01030000","bid":1.61,"bid_size":516.0,"ask":1.69,"ask_size":516.0,"iv":0.134,"open_interest":153.0,"volume":0.0,"delta":0.0369,"gamma":0.0006,"vega":0.8338,"theta":-0.0068,"rho":0.4433,"theo":1.6557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.77,"last_trade_time":"2026-02-12T14:11:10","percent_change":0.0,"prev_day_close":1.60499995946884},{"option":"SPY280121P01030000","bid":341.54,"bid_size":1.0,"ask":346.47,"ask_size":1.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":343.97,"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":347.005004882812},{"option":"SPY280121C01035000","bid":1.53,"bid_size":526.0,"ask":1.6,"ask_size":526.0,"iv":0.1343,"open_interest":1.0,"volume":0.0,"delta":0.0352,"gamma":0.0006,"vega":0.8034,"theta":-0.0065,"rho":0.4228,"theo":1.5695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-01-20T15:14:29","percent_change":0.0,"prev_day_close":1.51999998092651},{"option":"SPY280121P01035000","bid":346.54,"bid_size":10.0,"ask":351.47,"ask_size":1.0,"iv":0.2595,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":348.97,"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":352.005004882812},{"option":"SPY280121C01040000","bid":1.45,"bid_size":532.0,"ask":1.52,"ask_size":532.0,"iv":0.1346,"open_interest":42.0,"volume":0.0,"delta":0.0335,"gamma":0.0006,"vega":0.7743,"theta":-0.0063,"rho":0.4032,"theo":1.4888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.7,"last_trade_time":"2026-02-04T14:48:19","percent_change":0.0,"prev_day_close":1.44499999284744},{"option":"SPY280121P01040000","bid":351.54,"bid_size":10.0,"ask":356.48,"ask_size":1.0,"iv":0.262,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":353.97,"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":357.005004882812},{"option":"SPY280121C01050000","bid":1.31,"bid_size":548.0,"ask":1.38,"ask_size":548.0,"iv":0.1354,"open_interest":128.0,"volume":0.0,"delta":0.0305,"gamma":0.0005,"vega":0.7196,"theta":-0.0058,"rho":0.3666,"theo":1.3415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.42,"last_trade_time":"2026-02-13T09:35:01","percent_change":0.0,"prev_day_close":1.31000000238419},{"option":"SPY280121P01050000","bid":361.54,"bid_size":10.0,"ask":366.48,"ask_size":1.0,"iv":0.2667,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":363.97,"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":367.005004882812},{"option":"SPY280121C01060000","bid":1.19,"bid_size":560.0,"ask":1.25,"ask_size":560.0,"iv":0.1361,"open_interest":84.0,"volume":0.0,"delta":0.0278,"gamma":0.0005,"vega":0.6697,"theta":-0.0054,"rho":0.334,"theo":1.2134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.72,"last_trade_time":"2026-01-07T12:33:27","percent_change":0.0,"prev_day_close":1.18500000238419},{"option":"SPY280121P01060000","bid":371.54,"bid_size":10.0,"ask":376.48,"ask_size":1.0,"iv":0.2714,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":373.97,"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":377.005004882812},{"option":"SPY280121C01070000","bid":1.08,"bid_size":572.0,"ask":1.14,"ask_size":572.0,"iv":0.1368,"open_interest":41.0,"volume":0.0,"delta":0.0254,"gamma":0.0005,"vega":0.6234,"theta":-0.0051,"rho":0.3051,"theo":1.0997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.36,"last_trade_time":"2025-12-31T11:23:07","percent_change":0.0,"prev_day_close":1.0799999833107},{"option":"SPY280121P01070000","bid":381.54,"bid_size":10.0,"ask":386.48,"ask_size":1.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":383.97,"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":387.005004882812},{"option":"SPY280121C01080000","bid":0.98,"bid_size":584.0,"ask":1.04,"ask_size":584.0,"iv":0.1376,"open_interest":29.0,"volume":0.0,"delta":0.0233,"gamma":0.0004,"vega":0.5809,"theta":-0.0047,"rho":0.2795,"theo":0.9989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.07,"last_trade_time":"2026-02-13T13:34:51","percent_change":0.0,"prev_day_close":0.984999984502792},{"option":"SPY280121P01080000","bid":391.54,"bid_size":10.0,"ask":396.48,"ask_size":1.0,"iv":0.2807,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":393.97,"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":397.005004882812},{"option":"SPY280121C01090000","bid":0.9,"bid_size":594.0,"ask":0.95,"ask_size":594.0,"iv":0.1384,"open_interest":40.0,"volume":0.0,"delta":0.0213,"gamma":0.0004,"vega":0.542,"theta":-0.0044,"rho":0.2562,"theo":0.9095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.12,"last_trade_time":"2026-02-11T09:51:08","percent_change":0.0,"prev_day_close":0.900000005960464},{"option":"SPY280121P01090000","bid":401.54,"bid_size":10.0,"ask":406.48,"ask_size":1.0,"iv":0.2853,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":403.97,"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":407.005004882812},{"option":"SPY280121C01100000","bid":0.82,"bid_size":596.0,"ask":0.87,"ask_size":193.0,"iv":0.1392,"open_interest":128.0,"volume":0.0,"delta":0.0196,"gamma":0.0004,"vega":0.5061,"theta":-0.0041,"rho":0.2349,"theo":0.8299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-17T10:24:01","percent_change":0.0,"prev_day_close":0.830000013113022},{"option":"SPY280121P01100000","bid":411.54,"bid_size":10.0,"ask":416.48,"ask_size":1.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":413.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":437.53,"last_trade_time":"2025-11-19T11:15:11","percent_change":0.0,"prev_day_close":417.005004882812},{"option":"SPY280121C01110000","bid":0.75,"bid_size":596.0,"ask":0.8,"ask_size":193.0,"iv":0.14,"open_interest":22.0,"volume":0.0,"delta":0.018,"gamma":0.0003,"vega":0.4734,"theta":-0.0039,"rho":0.2159,"theo":0.7597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.93,"last_trade_time":"2026-01-22T14:16:14","percent_change":0.0,"prev_day_close":0.760000020265579},{"option":"SPY280121P01110000","bid":421.54,"bid_size":10.0,"ask":426.48,"ask_size":1.0,"iv":0.2942,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":423.97,"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":427.005004882812},{"option":"SPY280121C01120000","bid":0.69,"bid_size":596.0,"ask":0.74,"ask_size":596.0,"iv":0.1409,"open_interest":5.0,"volume":0.0,"delta":0.0166,"gamma":0.0003,"vega":0.443,"theta":-0.0036,"rho":0.1989,"theo":0.6968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.88,"last_trade_time":"2025-12-31T15:00:47","percent_change":0.0,"prev_day_close":0.700000017881394},{"option":"SPY280121P01120000","bid":431.54,"bid_size":10.0,"ask":436.48,"ask_size":1.0,"iv":0.2987,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":433.97,"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":437.005004882812},{"option":"SPY280121C01130000","bid":0.64,"bid_size":178.0,"ask":0.69,"ask_size":596.0,"iv":0.1418,"open_interest":67.0,"volume":0.0,"delta":0.0154,"gamma":0.0003,"vega":0.4151,"theta":-0.0034,"rho":0.1839,"theo":0.6407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.68,"last_trade_time":"2026-02-12T14:38:06","percent_change":0.0,"prev_day_close":0.640000015497208},{"option":"SPY280121P01130000","bid":441.54,"bid_size":10.0,"ask":446.48,"ask_size":1.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":443.97,"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":447.005004882812},{"option":"SPY280121C01140000","bid":0.58,"bid_size":596.0,"ask":0.64,"ask_size":596.0,"iv":0.1428,"open_interest":230.0,"volume":0.0,"delta":0.0142,"gamma":0.0003,"vega":0.3894,"theta":-0.0032,"rho":0.1701,"theo":0.5903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-09T14:56:38","percent_change":0.0,"prev_day_close":0.590000003576279},{"option":"SPY280121P01140000","bid":451.54,"bid_size":10.0,"ask":456.48,"ask_size":1.0,"iv":0.3074,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":453.97,"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":457.005004882812},{"option":"SPY280121C01150000","bid":0.54,"bid_size":596.0,"ask":0.59,"ask_size":596.0,"iv":0.1437,"open_interest":159.0,"volume":0.0,"delta":0.0132,"gamma":0.0002,"vega":0.3661,"theta":-0.003,"rho":0.1577,"theo":0.5457,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.69,"last_trade_time":"2026-02-02T12:03:31","percent_change":0.0,"prev_day_close":0.549999982118607},{"option":"SPY280121P01150000","bid":461.54,"bid_size":10.0,"ask":466.48,"ask_size":1.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":463.97,"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":467.005004882812},{"option":"SPY280121C01160000","bid":0.5,"bid_size":193.0,"ask":0.55,"ask_size":596.0,"iv":0.1446,"open_interest":28.0,"volume":0.0,"delta":0.0122,"gamma":0.0002,"vega":0.3446,"theta":-0.0028,"rho":0.1463,"theo":0.5057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.69,"last_trade_time":"2026-01-28T11:17:30","percent_change":0.0,"prev_day_close":0.510000005364418},{"option":"SPY280121P01160000","bid":471.54,"bid_size":10.0,"ask":476.48,"ask_size":1.0,"iv":0.3159,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":473.97,"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":477.005004882812},{"option":"SPY280121C01170000","bid":0.46,"bid_size":596.0,"ask":0.51,"ask_size":596.0,"iv":0.1454,"open_interest":12.0,"volume":0.0,"delta":0.0114,"gamma":0.0002,"vega":0.3253,"theta":-0.0027,"rho":0.1363,"theo":0.4706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.68,"last_trade_time":"2026-01-09T11:19:01","percent_change":0.0,"prev_day_close":0.469999998807907},{"option":"SPY280121P01170000","bid":481.54,"bid_size":10.0,"ask":486.47,"ask_size":1.0,"iv":0.32,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":483.97,"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":487.005004882812},{"option":"SPY280121C01180000","bid":0.42,"bid_size":596.0,"ask":0.48,"ask_size":596.0,"iv":0.1463,"open_interest":172.0,"volume":0.0,"delta":0.0107,"gamma":0.0002,"vega":0.307,"theta":-0.0025,"rho":0.1271,"theo":0.4383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-10T15:20:16","percent_change":0.0,"prev_day_close":0.439999997615814},{"option":"SPY280121P01180000","bid":491.54,"bid_size":10.0,"ask":496.47,"ask_size":1.0,"iv":0.3242,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":493.97,"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":497.005004882812},{"option":"SPY280121C01190000","bid":0.39,"bid_size":596.0,"ask":0.45,"ask_size":596.0,"iv":0.1472,"open_interest":10.0,"volume":0.0,"delta":0.01,"gamma":0.0002,"vega":0.2904,"theta":-0.0024,"rho":0.119,"theo":0.4096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.51,"last_trade_time":"2025-12-29T10:51:17","percent_change":0.0,"prev_day_close":0.409999996423721},{"option":"SPY280121P01190000","bid":501.54,"bid_size":10.0,"ask":506.47,"ask_size":1.0,"iv":0.3283,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":503.97,"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":507.005004882812},{"option":"SPY280121C01200000","bid":0.36,"bid_size":596.0,"ask":0.42,"ask_size":596.0,"iv":0.1481,"open_interest":976.0,"volume":0.0,"delta":0.0094,"gamma":0.0002,"vega":0.2752,"theta":-0.0023,"rho":0.1117,"theo":0.3839,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-17T10:45:50","percent_change":0.0,"prev_day_close":0.379999995231628},{"option":"SPY280121P01200000","bid":511.54,"bid_size":10.0,"ask":516.47,"ask_size":1.0,"iv":0.3324,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":513.97,"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":517.005004882812},{"option":"SPY280121C01210000","bid":0.34,"bid_size":596.0,"ask":0.39,"ask_size":596.0,"iv":0.149,"open_interest":21.0,"volume":0.0,"delta":0.0088,"gamma":0.0002,"vega":0.2614,"theta":-0.0022,"rho":0.1051,"theo":0.361,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-01-27T15:05:20","percent_change":0.0,"prev_day_close":0.359999999403954},{"option":"SPY280121P01210000","bid":521.54,"bid_size":10.0,"ask":526.47,"ask_size":1.0,"iv":0.3365,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":523.97,"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":527.005004882812},{"option":"SPY280121C01220000","bid":0.31,"bid_size":596.0,"ask":0.37,"ask_size":596.0,"iv":0.1499,"open_interest":36.0,"volume":0.0,"delta":0.0083,"gamma":0.0002,"vega":0.2484,"theta":-0.0021,"rho":0.0988,"theo":0.3397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.46,"last_trade_time":"2026-01-27T14:54:28","percent_change":0.0,"prev_day_close":0.330000013113022},{"option":"SPY280121P01220000","bid":531.54,"bid_size":10.0,"ask":536.47,"ask_size":1.0,"iv":0.3405,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":533.97,"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":537.005004882812},{"option":"SPY280121C01230000","bid":0.29,"bid_size":596.0,"ask":0.34,"ask_size":193.0,"iv":0.1506,"open_interest":45.0,"volume":0.0,"delta":0.0078,"gamma":0.0001,"vega":0.2366,"theta":-0.002,"rho":0.0931,"theo":0.3208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-09T11:53:42","percent_change":0.0,"prev_day_close":0.310000002384186},{"option":"SPY280121P01230000","bid":541.54,"bid_size":1.0,"ask":546.47,"ask_size":1.0,"iv":0.3444,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":543.97,"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":547.005004882812},{"option":"SPY280121C01240000","bid":0.27,"bid_size":596.0,"ask":0.32,"ask_size":193.0,"iv":0.1515,"open_interest":102.0,"volume":0.0,"delta":0.0074,"gamma":0.0001,"vega":0.2257,"theta":-0.0019,"rho":0.088,"theo":0.3037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-17T10:15:35","percent_change":0.0,"prev_day_close":0.28999999165535},{"option":"SPY280121P01240000","bid":551.54,"bid_size":1.0,"ask":556.47,"ask_size":1.0,"iv":0.3484,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":553.97,"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":557.005004882812},{"option":"SPY280121C01250000","bid":0.26,"bid_size":5.0,"ask":0.31,"ask_size":596.0,"iv":0.1529,"open_interest":200.0,"volume":0.0,"delta":0.007,"gamma":0.0001,"vega":0.2157,"theta":-0.0018,"rho":0.0834,"theo":0.2883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.37,"last_trade_time":"2026-01-27T14:52:44","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"SPY280121P01250000","bid":561.54,"bid_size":1.0,"ask":566.47,"ask_size":1.0,"iv":0.3522,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":563.97,"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":567.005004882812},{"option":"SPY280121C01260000","bid":0.24,"bid_size":193.0,"ask":0.29,"ask_size":596.0,"iv":0.1536,"open_interest":158.0,"volume":0.0,"delta":0.0067,"gamma":0.0001,"vega":0.2064,"theta":-0.0018,"rho":0.0792,"theo":0.2742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-13T10:48:08","percent_change":0.0,"prev_day_close":0.259999997913837},{"option":"SPY280121P01260000","bid":571.54,"bid_size":1.0,"ask":576.47,"ask_size":1.0,"iv":0.3561,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":573.97,"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":577.005004882812},{"option":"SPY280121C01270000","bid":0.22,"bid_size":596.0,"ask":0.27,"ask_size":596.0,"iv":0.1542,"open_interest":209.0,"volume":1.0,"delta":0.0064,"gamma":0.0001,"vega":0.1976,"theta":-0.0017,"rho":0.0753,"theo":0.2612,"change":0.03,"open":0.27,"high":0.27,"low":0.27,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-18T10:26:20","percent_change":12.5,"prev_day_close":0.240000002086163},{"option":"SPY280121P01270000","bid":581.54,"bid_size":1.0,"ask":586.48,"ask_size":1.0,"iv":0.36,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":583.97,"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":587.005004882812},{"option":"SPY280121C01280000","bid":0.21,"bid_size":193.0,"ask":0.26,"ask_size":596.0,"iv":0.1554,"open_interest":194.0,"volume":0.0,"delta":0.0061,"gamma":0.0001,"vega":0.1898,"theta":-0.0016,"rho":0.0718,"theo":0.2497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-01-22T12:47:36","percent_change":0.0,"prev_day_close":0.229999996721745},{"option":"SPY280121P01280000","bid":591.54,"bid_size":1.0,"ask":596.48,"ask_size":1.0,"iv":0.3638,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":593.97,"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":597.005004882812},{"option":"SPY280121C01290000","bid":0.19,"bid_size":596.0,"ask":0.24,"ask_size":193.0,"iv":0.1558,"open_interest":195.0,"volume":6.0,"delta":0.0058,"gamma":0.0001,"vega":0.1824,"theta":-0.0016,"rho":0.0686,"theo":0.239,"change":0.0,"open":0.21,"high":0.21,"low":0.21,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T09:51:59","percent_change":-4.25747e-7,"prev_day_close":0.21000000089407},{"option":"SPY280121P01290000","bid":601.54,"bid_size":1.0,"ask":606.48,"ask_size":1.0,"iv":0.3675,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":603.97,"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":607.005004882812},{"option":"SPY280121C01300000","bid":0.19,"bid_size":5.0,"ask":0.23,"ask_size":596.0,"iv":0.1572,"open_interest":560.0,"volume":6.0,"delta":0.0055,"gamma":0.0001,"vega":0.1755,"theta":-0.0015,"rho":0.0656,"theo":0.2291,"change":0.0,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:51:59","percent_change":-1.49012e-6,"prev_day_close":0.200000002980232},{"option":"SPY280121P01300000","bid":611.54,"bid_size":1.0,"ask":616.48,"ask_size":1.0,"iv":0.3713,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":613.97,"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":617.005004882812},{"option":"SPY280121C01310000","bid":0.17,"bid_size":596.0,"ask":0.22,"ask_size":596.0,"iv":0.1579,"open_interest":200.0,"volume":3.0,"delta":0.0053,"gamma":0.0001,"vega":0.1689,"theta":-0.0015,"rho":0.0628,"theo":0.2199,"change":-0.02,"open":0.18,"high":0.18,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:18:49","percent_change":-10.5263,"prev_day_close":0.189999997615814},{"option":"SPY280121P01310000","bid":621.54,"bid_size":1.0,"ask":626.48,"ask_size":1.0,"iv":0.375,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":623.97,"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":627.005004882812},{"option":"SPY280121C01320000","bid":0.16,"bid_size":596.0,"ask":0.21,"ask_size":193.0,"iv":0.1588,"open_interest":233.0,"volume":4.0,"delta":0.0051,"gamma":0.0001,"vega":0.1631,"theta":-0.0014,"rho":0.0603,"theo":0.2117,"change":-0.015,"open":0.21,"high":0.21,"low":0.18,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:19:21","percent_change":-7.69231,"prev_day_close":0.195000000298023},{"option":"SPY280121P01320000","bid":631.54,"bid_size":1.0,"ask":636.48,"ask_size":1.0,"iv":0.3786,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":633.97,"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":637.005004882812},{"option":"SPY280121C01330000","bid":0.16,"bid_size":178.0,"ask":0.21,"ask_size":596.0,"iv":0.1601,"open_interest":1658.0,"volume":4.0,"delta":0.0049,"gamma":0.0001,"vega":0.1576,"theta":-0.0014,"rho":0.0579,"theo":0.204,"change":-0.02,"open":0.16,"high":0.16,"low":0.16,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:27:36","percent_change":-11.1111,"prev_day_close":0.179999999701977},{"option":"SPY280121P01330000","bid":641.54,"bid_size":1.0,"ask":646.48,"ask_size":1.0,"iv":0.3822,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":643.97,"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":647.005004882812},{"option":"SPY280121C01340000","bid":0.16,"bid_size":3.0,"ask":0.19,"ask_size":5.0,"iv":0.1614,"open_interest":6798.0,"volume":61.0,"delta":0.0047,"gamma":0.0001,"vega":0.1522,"theta":-0.0014,"rho":0.0556,"theo":0.1967,"change":-0.01,"open":0.17,"high":0.17,"low":0.16,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:28:08","percent_change":-5.88235,"prev_day_close":0.170000001788139},{"option":"SPY280121P01340000","bid":651.54,"bid_size":1.0,"ask":656.48,"ask_size":1.0,"iv":0.3859,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0731,"rho":0.0,"theo":653.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":652.0,"last_trade_time":"2025-12-12T09:30:03","percent_change":0.0,"prev_day_close":657.005004882812},{"option":"SPY280616C00050000","bid":634.0,"bid_size":10.0,"ask":638.5,"ask_size":10.0,"iv":1.177,"open_interest":26.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0355,"theo":636.0674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":640.99,"last_trade_time":"2026-01-14T11:38:43","percent_change":0.0,"prev_day_close":633.25},{"option":"SPY280616P00050000","bid":0.08,"bid_size":192.0,"ask":0.12,"ask_size":62.0,"iv":0.6226,"open_interest":140.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0198,"theta":-0.0007,"rho":-0.0105,"theo":0.1133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-01-21T10:48:55","percent_change":0.0,"prev_day_close":0.0999999977648258},{"option":"SPY280616C00055000","bid":629.0,"bid_size":10.0,"ask":633.5,"ask_size":10.0,"iv":1.105,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.039,"theo":631.0824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":627.49,"last_trade_time":"2026-02-13T15:19:28","percent_change":0.0,"prev_day_close":628.25},{"option":"SPY280616P00055000","bid":0.1,"bid_size":192.0,"ask":0.14,"ask_size":62.0,"iv":0.61,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0233,"theta":-0.0008,"rho":-0.0124,"theo":0.1331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.120000004768372},{"option":"SPY280616C00060000","bid":624.0,"bid_size":10.0,"ask":628.5,"ask_size":10.0,"iv":1.042,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0426,"theo":626.0973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":620.49,"last_trade_time":"2026-02-13T15:44:48","percent_change":0.0,"prev_day_close":623.25},{"option":"SPY280616P00060000","bid":0.12,"bid_size":192.0,"ask":0.17,"ask_size":192.0,"iv":0.5996,"open_interest":22.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0272,"theta":-0.0009,"rho":-0.0146,"theo":0.155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.18,"last_trade_time":"2026-02-03T13:30:55","percent_change":0.0,"prev_day_close":0.140000000596046},{"option":"SPY280616C00065000","bid":619.0,"bid_size":10.0,"ask":623.5,"ask_size":10.0,"iv":0.9856,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0461,"theo":621.1123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":615.5,"last_trade_time":"2026-02-13T15:44:48","percent_change":0.0,"prev_day_close":618.25},{"option":"SPY280616P00065000","bid":0.14,"bid_size":192.0,"ask":0.19,"ask_size":192.0,"iv":0.5872,"open_interest":70.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0314,"theta":-0.001,"rho":-0.017,"theo":0.1793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2025-12-15T09:30:00","percent_change":0.0,"prev_day_close":0.16499999910593},{"option":"SPY280616C00070000","bid":614.0,"bid_size":10.0,"ask":618.5,"ask_size":10.0,"iv":0.9348,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0497,"theo":616.1272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":613.25},{"option":"SPY280616P00070000","bid":0.17,"bid_size":192.0,"ask":0.22,"ask_size":192.0,"iv":0.5784,"open_interest":256.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0359,"theta":-0.0011,"rho":-0.0197,"theo":0.2062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-03T10:15:33","percent_change":0.0,"prev_day_close":0.189999997615814},{"option":"SPY280616C00075000","bid":609.0,"bid_size":10.0,"ask":613.5,"ask_size":10.0,"iv":0.8885,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0532,"theo":611.1422,"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":608.429992675781},{"option":"SPY280616P00075000","bid":0.2,"bid_size":192.0,"ask":0.24,"ask_size":62.0,"iv":0.568,"open_interest":10.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0407,"theta":-0.0012,"rho":-0.0226,"theo":0.235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2025-12-22T10:20:53","percent_change":0.0,"prev_day_close":0.219999998807907},{"option":"SPY280616C00080000","bid":604.0,"bid_size":10.0,"ask":608.5,"ask_size":10.0,"iv":0.8458,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0568,"theo":606.1571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":603.450012207031},{"option":"SPY280616P00080000","bid":0.23,"bid_size":192.0,"ask":0.27,"ask_size":62.0,"iv":0.559,"open_interest":0.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0461,"theta":-0.0014,"rho":-0.0257,"theo":0.2667,"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":0.25},{"option":"SPY280616C00085000","bid":599.0,"bid_size":10.0,"ask":603.5,"ask_size":10.0,"iv":0.8064,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0603,"theo":601.1721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":598.470001220703},{"option":"SPY280616P00085000","bid":0.26,"bid_size":192.0,"ask":0.31,"ask_size":192.0,"iv":0.5511,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0519,"theta":-0.0015,"rho":-0.0293,"theo":0.3012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.284999996423721},{"option":"SPY280616C00090000","bid":594.0,"bid_size":20.0,"ask":598.9,"ask_size":1.0,"iv":0.794,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0639,"theo":596.187,"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":593.489990234375},{"option":"SPY280616P00090000","bid":0.3,"bid_size":192.0,"ask":0.35,"ask_size":192.0,"iv":0.544,"open_interest":0.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.058,"theta":-0.0017,"rho":-0.033,"theo":0.3386,"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":0.325000002980232},{"option":"SPY280616C00095000","bid":589.01,"bid_size":1.0,"ask":593.94,"ask_size":10.0,"iv":0.7623,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0674,"theo":591.202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":588.515014648438},{"option":"SPY280616P00095000","bid":0.34,"bid_size":192.0,"ask":0.39,"ask_size":192.0,"iv":0.5367,"open_interest":7.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0645,"theta":-0.0019,"rho":-0.0371,"theo":0.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.36,"last_trade_time":"2026-02-05T10:15:13","percent_change":0.0,"prev_day_close":0.364999994635582},{"option":"SPY280616C00100000","bid":584.05,"bid_size":1.0,"ask":588.99,"ask_size":10.0,"iv":0.7341,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.071,"theo":586.217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":583.535003662109},{"option":"SPY280616P00100000","bid":0.39,"bid_size":57.0,"ask":0.43,"ask_size":192.0,"iv":0.5301,"open_interest":1.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0714,"theta":-0.002,"rho":-0.0414,"theo":0.4227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.46,"last_trade_time":"2025-12-15T11:30:52","percent_change":0.0,"prev_day_close":0.405000001192093},{"option":"SPY280616C00105000","bid":579.09,"bid_size":1.0,"ask":584.0,"ask_size":20.0,"iv":0.7046,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0745,"theo":581.2319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":578.554992675781},{"option":"SPY280616P00105000","bid":0.43,"bid_size":192.0,"ask":0.48,"ask_size":192.0,"iv":0.5232,"open_interest":0.0,"volume":1.0,"delta":-0.0024,"gamma":0.0,"vega":0.0787,"theta":-0.0022,"rho":-0.0461,"theo":0.4692,"change":0.035,"open":0.49,"high":0.49,"low":0.49,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-18T15:32:57","percent_change":7.69231,"prev_day_close":0.454999998211861},{"option":"SPY280616C00110000","bid":574.13,"bid_size":1.0,"ask":579.0,"ask_size":20.0,"iv":0.6752,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0781,"theo":576.2469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":573.575012207031},{"option":"SPY280616P00110000","bid":0.49,"bid_size":62.0,"ask":0.53,"ask_size":192.0,"iv":0.5177,"open_interest":9.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.0867,"theta":-0.0024,"rho":-0.0512,"theo":0.5189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-04T11:54:18","percent_change":0.0,"prev_day_close":0.504999980330467},{"option":"SPY280616C00115000","bid":569.16,"bid_size":1.0,"ask":574.0,"ask_size":20.0,"iv":0.6462,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0816,"theo":571.2618,"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":568.595001220703},{"option":"SPY280616P00115000","bid":0.54,"bid_size":192.0,"ask":0.59,"ask_size":192.0,"iv":0.5118,"open_interest":0.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.0951,"theta":-0.0026,"rho":-0.0567,"theo":0.572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.564999997615814},{"option":"SPY280616C00120000","bid":564.19,"bid_size":1.0,"ask":569.0,"ask_size":20.0,"iv":0.6179,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1131,"theo":566.2768,"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":563.609985351562},{"option":"SPY280616P00120000","bid":0.6,"bid_size":192.0,"ask":0.65,"ask_size":192.0,"iv":0.5063,"open_interest":2.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.1039,"theta":-0.0028,"rho":-0.0623,"theo":0.6282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.72,"last_trade_time":"2025-12-16T11:33:51","percent_change":0.0,"prev_day_close":0.625},{"option":"SPY280616C00125000","bid":559.2,"bid_size":1.0,"ask":564.0,"ask_size":20.0,"iv":0.5892,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.1676,"theo":561.2972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":558.614990234375},{"option":"SPY280616P00125000","bid":0.67,"bid_size":192.0,"ask":0.71,"ask_size":192.0,"iv":0.5011,"open_interest":0.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.1129,"theta":-0.0031,"rho":-0.0686,"theo":0.6882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.695000022649765},{"option":"SPY280616C00130000","bid":554.19,"bid_size":1.0,"ask":559.0,"ask_size":20.0,"iv":0.5593,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.2309,"theo":556.3228,"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":553.614990234375},{"option":"SPY280616P00130000","bid":0.74,"bid_size":192.0,"ask":0.78,"ask_size":62.0,"iv":0.4962,"open_interest":6.0,"volume":0.0,"delta":-0.0039,"gamma":0.0,"vega":0.1224,"theta":-0.0033,"rho":-0.0749,"theo":0.7514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.68,"last_trade_time":"2026-01-30T15:48:15","percent_change":0.0,"prev_day_close":0.765000015497208},{"option":"SPY280616C00135000","bid":549.15,"bid_size":1.0,"ask":554.0,"ask_size":20.0,"iv":0.5275,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0168,"theta":0.0,"rho":0.6028,"theo":551.3684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":553.94,"last_trade_time":"2026-02-09T09:31:09","percent_change":0.0,"prev_day_close":548.600006103516},{"option":"SPY280616P00135000","bid":0.82,"bid_size":192.0,"ask":0.86,"ask_size":192.0,"iv":0.4918,"open_interest":7.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.1324,"theta":-0.0035,"rho":-0.0818,"theo":0.8181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.82,"last_trade_time":"2026-02-09T09:31:09","percent_change":0.0,"prev_day_close":0.83500000834465},{"option":"SPY280616C00140000","bid":544.08,"bid_size":1.0,"ask":549.0,"ask_size":20.0,"iv":0.4909,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.094,"theta":0.0,"rho":1.9213,"theo":546.4856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":551.5,"last_trade_time":"2026-02-09T10:04:54","percent_change":0.0,"prev_day_close":543.570007324219},{"option":"SPY280616P00140000","bid":0.89,"bid_size":192.0,"ask":0.94,"ask_size":192.0,"iv":0.4869,"open_interest":3.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.1429,"theta":-0.0038,"rho":-0.0888,"theo":0.8881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.88,"last_trade_time":"2026-02-09T10:04:54","percent_change":0.0,"prev_day_close":0.91499999165535},{"option":"SPY280616C00145000","bid":539.0,"bid_size":20.0,"ask":543.92,"ask_size":1.0,"iv":0.4144,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1263,"theta":0.0,"rho":2.3434,"theo":541.8013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":538.524993896484},{"option":"SPY280616P00145000","bid":0.97,"bid_size":194.0,"ask":1.01,"ask_size":192.0,"iv":0.4818,"open_interest":51.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.1539,"theta":-0.004,"rho":-0.0965,"theo":0.9615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.98,"last_trade_time":"2025-12-29T15:02:57","percent_change":0.0,"prev_day_close":0.984999984502792},{"option":"SPY280616C00150000","bid":534.02,"bid_size":1.0,"ask":538.96,"ask_size":1.0,"iv":0.3164,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1455,"theta":0.0,"rho":2.5506,"theo":537.1724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.524993896484},{"option":"SPY280616P00150000","bid":1.04,"bid_size":194.0,"ask":1.08,"ask_size":63.0,"iv":0.4763,"open_interest":429.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.1654,"theta":-0.0043,"rho":-0.1047,"theo":1.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-06T10:16:07","percent_change":0.0,"prev_day_close":1.06499999761581},{"option":"SPY280616C00155000","bid":529.5,"bid_size":1.0,"ask":534.0,"ask_size":10.0,"iv":0.3553,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1586,"theta":0.0,"rho":2.7476,"theo":532.563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":531.5,"last_trade_time":"2025-12-10T14:40:08","percent_change":0.0,"prev_day_close":528.75},{"option":"SPY280616P00155000","bid":1.12,"bid_size":196.0,"ask":1.16,"ask_size":196.0,"iv":0.4714,"open_interest":349.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":0.1774,"theta":-0.0045,"rho":-0.1128,"theo":1.1191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-01-30T13:27:05","percent_change":0.0,"prev_day_close":1.13499999046326},{"option":"SPY280616C00160000","bid":525.0,"bid_size":1.0,"ask":529.5,"ask_size":10.0,"iv":0.4036,"open_interest":41.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.1761,"theta":0.0,"rho":2.9173,"theo":527.9728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":528.53,"last_trade_time":"2025-12-23T10:49:54","percent_change":0.0,"prev_day_close":524.070007324219},{"option":"SPY280616P00160000","bid":1.2,"bid_size":198.0,"ask":1.24,"ask_size":198.0,"iv":0.4664,"open_interest":621.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.1894,"theta":-0.0048,"rho":-0.122,"theo":1.2033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-01-16T15:04:39","percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"SPY280616C00165000","bid":520.5,"bid_size":1.0,"ask":525.0,"ask_size":10.0,"iv":0.4146,"open_interest":10.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.1898,"theta":0.0,"rho":3.0769,"theo":523.4001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":518.92,"last_trade_time":"2026-01-02T12:58:23","percent_change":0.0,"prev_day_close":519.529998779297},{"option":"SPY280616P00165000","bid":1.28,"bid_size":200.0,"ask":1.33,"ask_size":200.0,"iv":0.4617,"open_interest":942.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.2019,"theta":-0.005,"rho":-0.1308,"theo":1.2909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.12,"last_trade_time":"2026-01-16T15:05:04","percent_change":0.0,"prev_day_close":1.30500000715256},{"option":"SPY280616C00170000","bid":515.63,"bid_size":1.0,"ask":520.5,"ask_size":20.0,"iv":0.4038,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.2052,"theta":0.0,"rho":3.2574,"theo":518.8423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":515.015014648438},{"option":"SPY280616P00170000","bid":1.37,"bid_size":202.0,"ask":1.41,"ask_size":65.0,"iv":0.4569,"open_interest":0.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":0.2147,"theta":-0.0053,"rho":-0.1404,"theo":1.3815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.39499998092651},{"option":"SPY280616C00175000","bid":511.12,"bid_size":1.0,"ask":516.0,"ask_size":20.0,"iv":0.4078,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.2168,"theta":0.0,"rho":3.392,"theo":514.2977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":510.255004882812},{"option":"SPY280616P00175000","bid":1.46,"bid_size":204.0,"ask":1.5,"ask_size":66.0,"iv":0.4524,"open_interest":0.0,"volume":0.0,"delta":-0.0079,"gamma":0.0,"vega":0.228,"theta":-0.0056,"rho":-0.1501,"theo":1.4764,"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":1.48500001430511},{"option":"SPY280616C00180000","bid":506.62,"bid_size":1.0,"ask":511.5,"ask_size":20.0,"iv":0.4096,"open_interest":6.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.2349,"theta":0.0,"rho":3.5706,"theo":509.7612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":502.81,"last_trade_time":"2026-01-20T14:23:10","percent_change":0.0,"prev_day_close":505.755004882812},{"option":"SPY280616P00180000","bid":1.56,"bid_size":67.0,"ask":1.6,"ask_size":208.0,"iv":0.448,"open_interest":9.0,"volume":0.0,"delta":-0.0085,"gamma":0.0,"vega":0.2422,"theta":-0.0059,"rho":-0.1603,"theo":1.5739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.46,"last_trade_time":"2026-01-12T15:40:33","percent_change":0.0,"prev_day_close":1.58499997854233},{"option":"SPY280616C00185000","bid":502.13,"bid_size":1.0,"ask":507.0,"ask_size":20.0,"iv":0.41,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.2491,"theta":0.0,"rho":3.7383,"theo":505.2409,"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":501.259994506836},{"option":"SPY280616P00185000","bid":1.65,"bid_size":210.0,"ask":1.7,"ask_size":210.0,"iv":0.4435,"open_interest":0.0,"volume":0.0,"delta":-0.0091,"gamma":0.0,"vega":0.2566,"theta":-0.0062,"rho":-0.1711,"theo":1.6754,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.68500000238419},{"option":"SPY280616C00190000","bid":497.64,"bid_size":1.0,"ask":502.5,"ask_size":20.0,"iv":0.4091,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.2653,"theta":0.0,"rho":3.9612,"theo":500.7316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":496.759994506836},{"option":"SPY280616P00190000","bid":1.76,"bid_size":212.0,"ask":1.8,"ask_size":212.0,"iv":0.4392,"open_interest":10.0,"volume":0.0,"delta":-0.0097,"gamma":0.0001,"vega":0.2715,"theta":-0.0065,"rho":-0.1828,"theo":1.781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.71,"last_trade_time":"2025-12-23T12:12:42","percent_change":0.0,"prev_day_close":1.7849999666214},{"option":"SPY280616C00195000","bid":493.16,"bid_size":1.0,"ask":498.0,"ask_size":20.0,"iv":0.4072,"open_interest":1.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.2826,"theta":0.0,"rho":4.1526,"theo":496.2415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":502.05,"last_trade_time":"2026-01-16T14:52:47","percent_change":0.0,"prev_day_close":492.270004272461},{"option":"SPY280616P00195000","bid":1.86,"bid_size":214.0,"ask":1.91,"ask_size":214.0,"iv":0.435,"open_interest":2.0,"volume":0.0,"delta":-0.0103,"gamma":0.0001,"vega":0.2869,"theta":-0.0068,"rho":-0.1939,"theo":1.8888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.78,"last_trade_time":"2026-01-30T13:29:46","percent_change":0.0,"prev_day_close":1.89499998092651},{"option":"SPY280616C00200000","bid":488.68,"bid_size":1.0,"ask":493.5,"ask_size":20.0,"iv":0.4043,"open_interest":21.0,"volume":0.0,"delta":0.9957,"gamma":0.0001,"vega":0.298,"theta":0.0,"rho":4.2468,"theo":491.7645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":482.69,"last_trade_time":"2026-02-17T10:47:39","percent_change":0.0,"prev_day_close":488.029998779297},{"option":"SPY280616P00200000","bid":1.97,"bid_size":218.0,"ask":2.02,"ask_size":218.0,"iv":0.4309,"open_interest":49.0,"volume":0.0,"delta":-0.0109,"gamma":0.0001,"vega":0.3024,"theta":-0.0071,"rho":-0.2065,"theo":2.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.08,"last_trade_time":"2026-02-12T15:52:20","percent_change":0.0,"prev_day_close":2.00499999523163},{"option":"SPY280616C00205000","bid":484.2,"bid_size":1.0,"ask":489.0,"ask_size":20.0,"iv":0.4012,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.3137,"theta":0.0,"rho":4.3407,"theo":487.2909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":483.539993286133},{"option":"SPY280616P00205000","bid":2.09,"bid_size":220.0,"ask":2.13,"ask_size":220.0,"iv":0.4269,"open_interest":1550.0,"volume":0.0,"delta":-0.0116,"gamma":0.0001,"vega":0.318,"theta":-0.0074,"rho":-0.2186,"theo":2.1168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.02,"last_trade_time":"2026-02-11T12:36:09","percent_change":0.0,"prev_day_close":2.12000000476837},{"option":"SPY280616C00210000","bid":479.73,"bid_size":1.0,"ask":484.5,"ask_size":20.0,"iv":0.3981,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.3297,"theta":0.0,"rho":4.4341,"theo":482.8208,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.050003051758},{"option":"SPY280616P00210000","bid":2.21,"bid_size":72.0,"ask":2.25,"ask_size":222.0,"iv":0.4228,"open_interest":4.0,"volume":0.0,"delta":-0.0123,"gamma":0.0001,"vega":0.3342,"theta":-0.0077,"rho":-0.2311,"theo":2.2355,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.06,"last_trade_time":"2026-02-03T12:23:25","percent_change":0.0,"prev_day_close":2.23500001430511},{"option":"SPY280616C00215000","bid":475.5,"bid_size":1.0,"ask":480.0,"ask_size":10.0,"iv":0.3994,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0001,"vega":0.3461,"theta":0.0,"rho":4.5272,"theo":478.3542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.565002441406},{"option":"SPY280616P00215000","bid":2.33,"bid_size":226.0,"ask":2.37,"ask_size":226.0,"iv":0.419,"open_interest":8.0,"volume":0.0,"delta":-0.013,"gamma":0.0001,"vega":0.3506,"theta":-0.008,"rho":-0.2445,"theo":2.3572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.11,"last_trade_time":"2026-01-27T14:04:47","percent_change":0.0,"prev_day_close":2.36000001430511},{"option":"SPY280616C00220000","bid":471.0,"bid_size":1.0,"ask":475.5,"ask_size":10.0,"iv":0.3953,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.3628,"theta":0.0,"rho":4.6199,"theo":473.8909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":470.080001831055},{"option":"SPY280616P00220000","bid":2.45,"bid_size":228.0,"ask":2.5,"ask_size":228.0,"iv":0.4151,"open_interest":20.0,"volume":0.0,"delta":-0.0138,"gamma":0.0001,"vega":0.3678,"theta":-0.0083,"rho":-0.258,"theo":2.4848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.23,"last_trade_time":"2026-01-27T13:02:11","percent_change":0.0,"prev_day_close":2.48500001430511},{"option":"SPY280616C00225000","bid":466.5,"bid_size":10.0,"ask":471.0,"ask_size":10.0,"iv":0.3912,"open_interest":11.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.38,"theta":0.0,"rho":4.7121,"theo":469.4311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":472.35,"last_trade_time":"2025-12-30T14:09:57","percent_change":0.0,"prev_day_close":465.600006103516},{"option":"SPY280616P00225000","bid":2.58,"bid_size":230.0,"ask":2.63,"ask_size":230.0,"iv":0.4114,"open_interest":28.0,"volume":0.0,"delta":-0.0145,"gamma":0.0001,"vega":0.3857,"theta":-0.0087,"rho":-0.272,"theo":2.6133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.41,"last_trade_time":"2026-02-02T09:43:12","percent_change":0.0,"prev_day_close":2.62000000476837},{"option":"SPY280616C00230000","bid":462.0,"bid_size":1.0,"ask":466.5,"ask_size":10.0,"iv":0.3871,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0001,"vega":0.3977,"theta":0.0,"rho":4.8039,"theo":464.9747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":461.119995117188},{"option":"SPY280616P00230000","bid":2.71,"bid_size":234.0,"ask":2.76,"ask_size":234.0,"iv":0.4077,"open_interest":15.0,"volume":0.0,"delta":-0.0153,"gamma":0.0001,"vega":0.4038,"theta":-0.009,"rho":-0.2865,"theo":2.7468,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.54,"last_trade_time":"2026-02-02T09:43:12","percent_change":0.0,"prev_day_close":2.75},{"option":"SPY280616C00235000","bid":457.5,"bid_size":1.0,"ask":462.0,"ask_size":10.0,"iv":0.383,"open_interest":0.0,"volume":0.0,"delta":0.9906,"gamma":0.0001,"vega":0.4158,"theta":0.0,"rho":4.8951,"theo":460.5219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":456.645004272461},{"option":"SPY280616P00235000","bid":2.85,"bid_size":238.0,"ask":2.9,"ask_size":238.0,"iv":0.404,"open_interest":0.0,"volume":0.0,"delta":-0.0161,"gamma":0.0001,"vega":0.4223,"theta":-0.0093,"rho":-0.3021,"theo":2.8834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.88999998569488},{"option":"SPY280616C00240000","bid":453.0,"bid_size":10.0,"ask":457.5,"ask_size":10.0,"iv":0.3789,"open_interest":0.0,"volume":0.0,"delta":0.9898,"gamma":0.0001,"vega":0.4345,"theta":0.0,"rho":4.9857,"theo":456.0727,"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":452.25},{"option":"SPY280616P00240000","bid":2.99,"bid_size":240.0,"ask":3.04,"ask_size":240.0,"iv":0.4003,"open_interest":2.0,"volume":0.0,"delta":-0.017,"gamma":0.0001,"vega":0.4416,"theta":-0.0096,"rho":-0.3167,"theo":3.0233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-04T15:32:28","percent_change":0.0,"prev_day_close":3.02999997138977},{"option":"SPY280616C00245000","bid":448.52,"bid_size":1.0,"ask":453.0,"ask_size":10.0,"iv":0.3751,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0001,"vega":0.4536,"theta":0.0,"rho":5.0758,"theo":451.6272,"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":447.75},{"option":"SPY280616P00245000","bid":3.13,"bid_size":244.0,"ask":3.18,"ask_size":244.0,"iv":0.3966,"open_interest":1.0,"volume":0.0,"delta":-0.0178,"gamma":0.0001,"vega":0.4614,"theta":-0.01,"rho":-0.3314,"theo":3.1671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.96,"last_trade_time":"2025-12-30T15:12:28","percent_change":0.0,"prev_day_close":3.1800000667572},{"option":"SPY280616C00250000","bid":444.08,"bid_size":1.0,"ask":448.5,"ask_size":10.0,"iv":0.3718,"open_interest":4.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.4732,"theta":0.0,"rho":5.1652,"theo":447.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":445.86,"last_trade_time":"2025-12-22T09:38:46","percent_change":0.0,"prev_day_close":443.25},{"option":"SPY280616P00250000","bid":3.28,"bid_size":246.0,"ask":3.33,"ask_size":246.0,"iv":0.393,"open_interest":15.0,"volume":0.0,"delta":-0.0188,"gamma":0.0001,"vega":0.4806,"theta":-0.0103,"rho":-0.3494,"theo":3.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.07,"last_trade_time":"2026-01-28T10:51:33","percent_change":0.0,"prev_day_close":3.32999992370606},{"option":"SPY280616C00255000","bid":439.64,"bid_size":1.0,"ask":444.0,"ask_size":10.0,"iv":0.3684,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0001,"vega":0.493,"theta":0.0,"rho":5.2542,"theo":442.7479,"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":438.75},{"option":"SPY280616P00255000","bid":3.43,"bid_size":250.0,"ask":3.49,"ask_size":250.0,"iv":0.3897,"open_interest":0.0,"volume":0.0,"delta":-0.0197,"gamma":0.0001,"vega":0.5002,"theta":-0.0106,"rho":-0.3651,"theo":3.4685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.48000001907349},{"option":"SPY280616C00260000","bid":435.21,"bid_size":1.0,"ask":440.0,"ask_size":20.0,"iv":0.3711,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0001,"vega":0.5131,"theta":0.0,"rho":5.3426,"theo":438.3142,"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":434.285003662109},{"option":"SPY280616P00260000","bid":3.59,"bid_size":254.0,"ask":3.64,"ask_size":82.0,"iv":0.3862,"open_interest":10.0,"volume":0.0,"delta":-0.0206,"gamma":0.0001,"vega":0.5206,"theta":-0.011,"rho":-0.3818,"theo":3.625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.38,"last_trade_time":"2025-12-30T09:36:10","percent_change":0.0,"prev_day_close":3.63999998569488},{"option":"SPY280616C00265000","bid":430.78,"bid_size":1.0,"ask":435.5,"ask_size":20.0,"iv":0.3675,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0001,"vega":0.5336,"theta":0.0,"rho":5.4306,"theo":433.8846,"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":430.070007324219},{"option":"SPY280616P00265000","bid":3.75,"bid_size":254.0,"ask":3.81,"ask_size":254.0,"iv":0.3828,"open_interest":2090.0,"volume":0.0,"delta":-0.0217,"gamma":0.0001,"vega":0.5416,"theta":-0.0113,"rho":-0.4006,"theo":3.7894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-01-21T10:43:21","percent_change":0.0,"prev_day_close":3.80499994754791},{"option":"SPY280616C00270000","bid":426.35,"bid_size":1.0,"ask":431.0,"ask_size":20.0,"iv":0.3639,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0001,"vega":0.5545,"theta":0.0,"rho":5.5182,"theo":429.4591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":425.604995727539},{"option":"SPY280616P00270000","bid":3.92,"bid_size":252.0,"ask":3.97,"ask_size":252.0,"iv":0.3793,"open_interest":2.0,"volume":0.0,"delta":-0.0227,"gamma":0.0001,"vega":0.563,"theta":-0.0117,"rho":-0.4184,"theo":3.9547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.63,"last_trade_time":"2026-01-05T09:39:30","percent_change":0.0,"prev_day_close":3.97500014305115},{"option":"SPY280616C00275000","bid":422.0,"bid_size":10.0,"ask":426.5,"ask_size":10.0,"iv":0.3611,"open_interest":0.0,"volume":0.0,"delta":0.9832,"gamma":0.0001,"vega":0.5759,"theta":0.0,"rho":5.6052,"theo":425.0379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":421.145004272461},{"option":"SPY280616P00275000","bid":4.09,"bid_size":81.0,"ask":4.14,"ask_size":81.0,"iv":0.376,"open_interest":20.0,"volume":0.0,"delta":-0.0237,"gamma":0.0001,"vega":0.5853,"theta":-0.012,"rho":-0.4361,"theo":4.1228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.24,"last_trade_time":"2025-12-12T12:27:09","percent_change":0.0,"prev_day_close":4.14499998092651},{"option":"SPY280616C00280000","bid":417.51,"bid_size":1.0,"ask":422.0,"ask_size":10.0,"iv":0.3568,"open_interest":0.0,"volume":0.0,"delta":0.9821,"gamma":0.0001,"vega":0.5978,"theta":0.0,"rho":5.6916,"theo":420.6211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":416.684997558594},{"option":"SPY280616P00280000","bid":4.26,"bid_size":252.0,"ask":4.32,"ask_size":252.0,"iv":0.3727,"open_interest":18.0,"volume":0.0,"delta":-0.0248,"gamma":0.0001,"vega":0.608,"theta":-0.0124,"rho":-0.4562,"theo":4.2972,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.14,"last_trade_time":"2026-02-11T12:07:46","percent_change":0.0,"prev_day_close":4.32500004768372},{"option":"SPY280616C00285000","bid":413.1,"bid_size":1.0,"ask":417.5,"ask_size":10.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0002,"vega":0.6203,"theta":0.0,"rho":5.7773,"theo":416.2088,"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":412.25},{"option":"SPY280616P00285000","bid":4.44,"bid_size":252.0,"ask":4.5,"ask_size":252.0,"iv":0.3694,"open_interest":4.0,"volume":0.0,"delta":-0.026,"gamma":0.0002,"vega":0.6308,"theta":-0.0127,"rho":-0.4754,"theo":4.4762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.32,"last_trade_time":"2026-02-11T12:07:46","percent_change":0.0,"prev_day_close":4.50499987602234},{"option":"SPY280616C00290000","bid":408.69,"bid_size":1.0,"ask":413.5,"ask_size":20.0,"iv":0.3544,"open_interest":0.0,"volume":0.0,"delta":0.9799,"gamma":0.0002,"vega":0.6434,"theta":0.0,"rho":5.8623,"theo":411.8013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":407.770004272461},{"option":"SPY280616P00290000","bid":4.62,"bid_size":252.0,"ask":4.69,"ask_size":252.0,"iv":0.3662,"open_interest":0.0,"volume":0.0,"delta":-0.0271,"gamma":0.0002,"vega":0.6548,"theta":-0.0131,"rho":-0.4973,"theo":4.6585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.69000005722046},{"option":"SPY280616C00295000","bid":404.29,"bid_size":1.0,"ask":409.0,"ask_size":20.0,"iv":0.3508,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0002,"vega":0.6671,"theta":0.0,"rho":5.9464,"theo":407.3988,"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":403.570007324219},{"option":"SPY280616P00295000","bid":4.81,"bid_size":252.0,"ask":4.88,"ask_size":252.0,"iv":0.3631,"open_interest":1.0,"volume":0.0,"delta":-0.0283,"gamma":0.0002,"vega":0.6794,"theta":-0.0135,"rho":-0.5176,"theo":4.847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.4,"last_trade_time":"2026-01-12T10:52:12","percent_change":0.0,"prev_day_close":4.88000011444092},{"option":"SPY280616C00300000","bid":399.89,"bid_size":1.0,"ask":404.5,"ask_size":20.0,"iv":0.3472,"open_interest":20.0,"volume":0.0,"delta":0.9775,"gamma":0.0002,"vega":0.6912,"theta":0.0,"rho":6.0298,"theo":403.0015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":404.38,"last_trade_time":"2026-01-14T12:22:44","percent_change":0.0,"prev_day_close":399.119995117188},{"option":"SPY280616P00300000","bid":5.01,"bid_size":81.0,"ask":5.07,"ask_size":81.0,"iv":0.3599,"open_interest":19.0,"volume":0.0,"delta":-0.0296,"gamma":0.0002,"vega":0.7038,"theta":-0.0138,"rho":-0.542,"theo":5.0428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.85,"last_trade_time":"2026-01-30T15:48:15","percent_change":0.0,"prev_day_close":5.07999992370606},{"option":"SPY280616C00305000","bid":395.5,"bid_size":10.0,"ask":400.0,"ask_size":10.0,"iv":0.3438,"open_interest":0.0,"volume":0.0,"delta":0.9763,"gamma":0.0002,"vega":0.7159,"theta":0.0,"rho":6.1123,"theo":398.6097,"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":394.675003051758},{"option":"SPY280616P00305000","bid":5.21,"bid_size":81.0,"ask":5.28,"ask_size":252.0,"iv":0.3568,"open_interest":6.0,"volume":250.0,"delta":-0.0309,"gamma":0.0002,"vega":0.7284,"theta":-0.0142,"rho":-0.5627,"theo":5.248,"change":-0.155,"open":5.13,"high":5.13,"low":5.13,"tick":"up","last_trade_price":5.13,"last_trade_time":"2026-02-18T13:21:57","percent_change":-2.93283,"prev_day_close":5.28499984741211},{"option":"SPY280616C00310000","bid":391.11,"bid_size":1.0,"ask":395.5,"ask_size":10.0,"iv":0.3402,"open_interest":0.0,"volume":0.0,"delta":0.975,"gamma":0.0002,"vega":0.7409,"theta":0.0,"rho":6.1941,"theo":394.2236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.25},{"option":"SPY280616P00310000","bid":5.41,"bid_size":250.0,"ask":5.48,"ask_size":81.0,"iv":0.3536,"open_interest":5.0,"volume":0.0,"delta":-0.0322,"gamma":0.0002,"vega":0.7537,"theta":-0.0146,"rho":-0.5846,"theo":5.4536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.92,"last_trade_time":"2026-01-16T14:00:43","percent_change":0.0,"prev_day_close":5.49499988555908},{"option":"SPY280616C00315000","bid":386.73,"bid_size":1.0,"ask":391.5,"ask_size":20.0,"iv":0.3405,"open_interest":0.0,"volume":0.0,"delta":0.9737,"gamma":0.0002,"vega":0.7664,"theta":0.0,"rho":6.2753,"theo":389.8434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":386.039993286133},{"option":"SPY280616P00315000","bid":5.62,"bid_size":250.0,"ask":5.7,"ask_size":250.0,"iv":0.3507,"open_interest":3.0,"volume":0.0,"delta":-0.0335,"gamma":0.0002,"vega":0.7792,"theta":-0.015,"rho":-0.6083,"theo":5.6622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.11,"last_trade_time":"2026-01-16T14:00:54","percent_change":0.0,"prev_day_close":5.71500015258789},{"option":"SPY280616C00320000","bid":382.36,"bid_size":1.0,"ask":387.0,"ask_size":20.0,"iv":0.337,"open_interest":0.0,"volume":0.0,"delta":0.9723,"gamma":0.0002,"vega":0.7922,"theta":0.0,"rho":6.3557,"theo":385.4693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":388.35,"last_trade_time":"2026-01-08T10:04:38","percent_change":0.0,"prev_day_close":381.604995727539},{"option":"SPY280616P00320000","bid":5.84,"bid_size":250.0,"ask":5.92,"ask_size":250.0,"iv":0.3477,"open_interest":167.0,"volume":0.0,"delta":-0.0349,"gamma":0.0002,"vega":0.8054,"theta":-0.0154,"rho":-0.6329,"theo":5.8813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-09T10:41:27","percent_change":0.0,"prev_day_close":5.93499994277954},{"option":"SPY280616C00325000","bid":378.0,"bid_size":1.0,"ask":382.5,"ask_size":10.0,"iv":0.3336,"open_interest":0.0,"volume":0.0,"delta":0.9709,"gamma":0.0002,"vega":0.8186,"theta":0.0,"rho":6.4355,"theo":381.1016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":377.169998168945},{"option":"SPY280616P00325000","bid":6.07,"bid_size":260.0,"ask":6.15,"ask_size":260.0,"iv":0.3448,"open_interest":143.0,"volume":0.0,"delta":-0.0364,"gamma":0.0002,"vega":0.8324,"theta":-0.0157,"rho":-0.6577,"theo":6.1079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-10T10:56:13","percent_change":0.0,"prev_day_close":6.16999983787537},{"option":"SPY280616C00330000","bid":373.63,"bid_size":1.0,"ask":378.5,"ask_size":20.0,"iv":0.3334,"open_interest":0.0,"volume":0.0,"delta":0.9694,"gamma":0.0002,"vega":0.8456,"theta":0.0,"rho":6.5146,"theo":376.7404,"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":372.740005493164},{"option":"SPY280616P00330000","bid":6.3,"bid_size":260.0,"ask":6.38,"ask_size":82.0,"iv":0.3418,"open_interest":13.0,"volume":0.0,"delta":-0.0379,"gamma":0.0002,"vega":0.8613,"theta":-0.0161,"rho":-0.6838,"theo":6.3399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.1,"last_trade_time":"2026-02-06T14:38:36","percent_change":0.0,"prev_day_close":6.40499997138977},{"option":"SPY280616C00335000","bid":369.28,"bid_size":1.0,"ask":374.0,"ask_size":20.0,"iv":0.3299,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0002,"vega":0.8732,"theta":0.0,"rho":6.5927,"theo":372.3859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":368.565002441406},{"option":"SPY280616P00335000","bid":6.54,"bid_size":260.0,"ask":6.63,"ask_size":260.0,"iv":0.339,"open_interest":0.0,"volume":0.0,"delta":-0.0395,"gamma":0.0002,"vega":0.8896,"theta":-0.0165,"rho":-0.7098,"theo":6.5782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.64999985694885},{"option":"SPY280616C00340000","bid":364.93,"bid_size":1.0,"ask":369.5,"ask_size":20.0,"iv":0.3264,"open_interest":1.0,"volume":0.0,"delta":0.9664,"gamma":0.0002,"vega":0.9016,"theta":0.0,"rho":6.6699,"theo":368.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.5,"last_trade_time":"2025-12-22T11:27:09","percent_change":0.0,"prev_day_close":364.139999389648},{"option":"SPY280616P00340000","bid":6.79,"bid_size":260.0,"ask":6.88,"ask_size":260.0,"iv":0.3362,"open_interest":59.0,"volume":0.0,"delta":-0.0411,"gamma":0.0003,"vega":0.9193,"theta":-0.0169,"rho":-0.7377,"theo":6.8301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.23,"last_trade_time":"2026-01-26T09:30:00","percent_change":0.0,"prev_day_close":6.90499997138977},{"option":"SPY280616C00345000","bid":360.59,"bid_size":1.0,"ask":365.5,"ask_size":20.0,"iv":0.3259,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0003,"vega":0.9307,"theta":0.0,"rho":6.7459,"theo":363.6988,"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":359.725006103516},{"option":"SPY280616P00345000","bid":7.04,"bid_size":258.0,"ask":7.14,"ask_size":258.0,"iv":0.3334,"open_interest":3.0,"volume":0.0,"delta":-0.0428,"gamma":0.0003,"vega":0.9501,"theta":-0.0174,"rho":-0.7674,"theo":7.0859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.47,"last_trade_time":"2026-01-27T14:38:51","percent_change":0.0,"prev_day_close":7.16499996185303},{"option":"SPY280616C00350000","bid":356.26,"bid_size":1.0,"ask":361.0,"ask_size":20.0,"iv":0.3225,"open_interest":18.0,"volume":0.0,"delta":0.9631,"gamma":0.0003,"vega":0.9605,"theta":0.0,"rho":6.8208,"theo":359.3667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":368.15,"last_trade_time":"2026-01-15T14:31:12","percent_change":0.0,"prev_day_close":355.559997558594},{"option":"SPY280616P00350000","bid":7.31,"bid_size":258.0,"ask":7.4,"ask_size":258.0,"iv":0.3307,"open_interest":65.0,"volume":0.0,"delta":-0.0444,"gamma":0.0003,"vega":0.9811,"theta":-0.0177,"rho":-0.7949,"theo":7.3437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.45,"last_trade_time":"2026-02-17T13:54:39","percent_change":0.0,"prev_day_close":7.43499994277954},{"option":"SPY280616C00355000","bid":351.94,"bid_size":1.0,"ask":356.5,"ask_size":20.0,"iv":0.3191,"open_interest":0.0,"volume":0.0,"delta":0.9614,"gamma":0.0003,"vega":0.991,"theta":0.0,"rho":6.8945,"theo":355.0429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":351.149993896484},{"option":"SPY280616P00355000","bid":7.58,"bid_size":258.0,"ask":7.68,"ask_size":258.0,"iv":0.328,"open_interest":10.0,"volume":0.0,"delta":-0.0462,"gamma":0.0003,"vega":1.0109,"theta":-0.0182,"rho":-0.8298,"theo":7.6168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.76,"last_trade_time":"2026-02-13T11:39:06","percent_change":0.0,"prev_day_close":7.71499991416931},{"option":"SPY280616C00360000","bid":347.62,"bid_size":1.0,"ask":352.5,"ask_size":20.0,"iv":0.3183,"open_interest":2.0,"volume":0.0,"delta":0.9597,"gamma":0.0003,"vega":1.0221,"theta":0.0,"rho":6.967,"theo":350.7276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":346.34,"last_trade_time":"2025-12-19T10:13:57","percent_change":0.0,"prev_day_close":346.740005493164},{"option":"SPY280616P00360000","bid":7.86,"bid_size":258.0,"ask":7.96,"ask_size":258.0,"iv":0.3253,"open_interest":17.0,"volume":0.0,"delta":-0.0481,"gamma":0.0003,"vega":1.0423,"theta":-0.0186,"rho":-0.8583,"theo":7.9044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.22,"last_trade_time":"2026-01-26T09:30:00","percent_change":0.0,"prev_day_close":8.00000023841858},{"option":"SPY280616C00365000","bid":343.32,"bid_size":1.0,"ask":348.0,"ask_size":20.0,"iv":0.315,"open_interest":1.0,"volume":0.0,"delta":0.9578,"gamma":0.0003,"vega":1.0537,"theta":0.0,"rho":7.0384,"theo":346.4213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":342.25,"last_trade_time":"2025-12-19T10:14:58","percent_change":0.0,"prev_day_close":342.589996337891},{"option":"SPY280616P00365000","bid":8.15,"bid_size":258.0,"ask":8.26,"ask_size":258.0,"iv":0.3226,"open_interest":1.0,"volume":0.0,"delta":-0.05,"gamma":0.0003,"vega":1.0746,"theta":-0.019,"rho":-0.8883,"theo":8.1953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.86,"last_trade_time":"2026-01-02T13:06:27","percent_change":0.0,"prev_day_close":8.2999997138977},{"option":"SPY280616C00370000","bid":339.02,"bid_size":1.0,"ask":343.5,"ask_size":20.0,"iv":0.3116,"open_interest":6.0,"volume":0.0,"delta":0.956,"gamma":0.0003,"vega":1.0857,"theta":0.0,"rho":7.1088,"theo":342.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":342.38,"last_trade_time":"2026-01-02T09:39:41","percent_change":0.0,"prev_day_close":338.195007324219},{"option":"SPY280616P00370000","bid":8.45,"bid_size":258.0,"ask":8.56,"ask_size":258.0,"iv":0.3201,"open_interest":13.0,"volume":0.0,"delta":-0.0519,"gamma":0.0003,"vega":1.1065,"theta":-0.0195,"rho":-0.9241,"theo":8.4949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.77,"last_trade_time":"2026-01-26T09:30:00","percent_change":0.0,"prev_day_close":8.6100001335144},{"option":"SPY280616C00375000","bid":334.74,"bid_size":1.0,"ask":339.5,"ask_size":20.0,"iv":0.3107,"open_interest":7.0,"volume":0.0,"delta":0.954,"gamma":0.0003,"vega":1.1182,"theta":0.0,"rho":7.1782,"theo":337.8364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":345.24,"last_trade_time":"2026-01-15T15:55:07","percent_change":0.0,"prev_day_close":334.054992675781},{"option":"SPY280616P00375000","bid":8.77,"bid_size":81.0,"ask":8.87,"ask_size":248.0,"iv":0.3176,"open_interest":124.0,"volume":0.0,"delta":-0.054,"gamma":0.0003,"vega":1.1396,"theta":-0.0199,"rho":-0.9565,"theo":8.8031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.27,"last_trade_time":"2025-12-29T10:42:55","percent_change":0.0,"prev_day_close":8.9249997138977},{"option":"SPY280616C00380000","bid":330.46,"bid_size":1.0,"ask":335.0,"ask_size":20.0,"iv":0.3074,"open_interest":1.0,"volume":0.0,"delta":0.952,"gamma":0.0003,"vega":1.1513,"theta":0.0,"rho":7.2467,"theo":333.5585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":327.23,"last_trade_time":"2025-12-16T15:02:25","percent_change":0.0,"prev_day_close":329.664993286133},{"option":"SPY280616P00380000","bid":9.09,"bid_size":256.0,"ask":9.19,"ask_size":80.0,"iv":0.3151,"open_interest":2.0,"volume":0.0,"delta":-0.056,"gamma":0.0004,"vega":1.1738,"theta":-0.0203,"rho":-0.9889,"theo":9.121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.35,"last_trade_time":"2026-01-26T09:30:00","percent_change":0.0,"prev_day_close":9.25499963760376},{"option":"SPY280616C00385000","bid":326.19,"bid_size":1.0,"ask":331.0,"ask_size":20.0,"iv":0.3063,"open_interest":66.0,"volume":0.0,"delta":0.9499,"gamma":0.0004,"vega":1.185,"theta":0.0,"rho":7.3141,"theo":329.2907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":328.0,"last_trade_time":"2025-12-11T09:59:36","percent_change":0.0,"prev_day_close":325.535003662109},{"option":"SPY280616P00385000","bid":9.42,"bid_size":256.0,"ask":9.53,"ask_size":256.0,"iv":0.3127,"open_interest":1.0,"volume":0.0,"delta":-0.0582,"gamma":0.0004,"vega":1.2099,"theta":-0.0208,"rho":-1.0282,"theo":9.4488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.49,"last_trade_time":"2026-01-12T11:51:03","percent_change":0.0,"prev_day_close":9.59499979019165},{"option":"SPY280616C00390000","bid":321.94,"bid_size":1.0,"ask":326.5,"ask_size":20.0,"iv":0.303,"open_interest":7.0,"volume":0.0,"delta":0.9478,"gamma":0.0004,"vega":1.2196,"theta":0.0,"rho":7.3802,"theo":325.0332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":321.52,"last_trade_time":"2026-01-21T09:43:43","percent_change":0.0,"prev_day_close":321.160003662109},{"option":"SPY280616P00390000","bid":9.76,"bid_size":256.0,"ask":9.87,"ask_size":256.0,"iv":0.3102,"open_interest":8.0,"volume":0.0,"delta":-0.0604,"gamma":0.0004,"vega":1.2456,"theta":-0.0212,"rho":-1.0635,"theo":9.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.53,"last_trade_time":"2026-02-12T10:46:46","percent_change":0.0,"prev_day_close":9.94500017166138},{"option":"SPY280616C00395000","bid":317.69,"bid_size":1.0,"ask":322.5,"ask_size":20.0,"iv":0.3019,"open_interest":9.0,"volume":0.0,"delta":0.9456,"gamma":0.0004,"vega":1.255,"theta":0.0,"rho":7.445,"theo":320.7865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":324.75,"last_trade_time":"2026-01-05T12:03:00","percent_change":0.0,"prev_day_close":317.039993286133},{"option":"SPY280616P00395000","bid":10.12,"bid_size":80.0,"ask":10.23,"ask_size":256.0,"iv":0.3078,"open_interest":7.0,"volume":0.0,"delta":-0.0627,"gamma":0.0004,"vega":1.2831,"theta":-0.0217,"rho":-1.105,"theo":10.1455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.75,"last_trade_time":"2026-02-11T12:07:46","percent_change":0.0,"prev_day_close":10.3049998283386},{"option":"SPY280616C00400000","bid":313.46,"bid_size":1.0,"ask":318.0,"ask_size":20.0,"iv":0.2986,"open_interest":398.0,"volume":0.0,"delta":0.9433,"gamma":0.0004,"vega":1.2912,"theta":0.0,"rho":7.5081,"theo":316.5508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":322.73,"last_trade_time":"2026-02-04T09:43:45","percent_change":0.0,"prev_day_close":312.675003051758},{"option":"SPY280616P00400000","bid":10.48,"bid_size":256.0,"ask":10.6,"ask_size":256.0,"iv":0.3055,"open_interest":53.0,"volume":0.0,"delta":-0.0651,"gamma":0.0004,"vega":1.3217,"theta":-0.0222,"rho":-1.1411,"theo":10.5098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.95,"last_trade_time":"2026-02-13T09:50:08","percent_change":0.0,"prev_day_close":10.6799998283386},{"option":"SPY280616C00405000","bid":309.24,"bid_size":1.0,"ask":314.0,"ask_size":20.0,"iv":0.2974,"open_interest":0.0,"volume":0.0,"delta":0.941,"gamma":0.0004,"vega":1.3283,"theta":0.0,"rho":7.5696,"theo":312.3268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":308.565002441406},{"option":"SPY280616P00405000","bid":10.86,"bid_size":256.0,"ask":10.97,"ask_size":80.0,"iv":0.3031,"open_interest":8.0,"volume":0.0,"delta":-0.0675,"gamma":0.0004,"vega":1.3601,"theta":-0.0226,"rho":-1.1813,"theo":10.8876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.09,"last_trade_time":"2026-01-07T14:10:49","percent_change":0.0,"prev_day_close":11.0700001716614},{"option":"SPY280616C00410000","bid":305.02,"bid_size":1.0,"ask":309.5,"ask_size":20.0,"iv":0.2941,"open_interest":15.0,"volume":0.0,"delta":0.9386,"gamma":0.0004,"vega":1.366,"theta":0.0,"rho":7.6294,"theo":308.1148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":305.0,"last_trade_time":"2026-02-17T09:40:07","percent_change":0.0,"prev_day_close":304.210006713867},{"option":"SPY280616P00410000","bid":11.25,"bid_size":256.0,"ask":11.37,"ask_size":256.0,"iv":0.3008,"open_interest":7.0,"volume":0.0,"delta":-0.0701,"gamma":0.0004,"vega":1.3959,"theta":-0.0231,"rho":-1.2264,"theo":11.2827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.58,"last_trade_time":"2026-02-09T13:52:18","percent_change":0.0,"prev_day_close":11.4699997901916},{"option":"SPY280616C00415000","bid":300.82,"bid_size":1.0,"ask":305.5,"ask_size":20.0,"iv":0.2928,"open_interest":1.0,"volume":0.0,"delta":0.9361,"gamma":0.0004,"vega":1.4044,"theta":0.0,"rho":7.6876,"theo":303.9152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":306.84,"last_trade_time":"2026-01-05T14:32:09","percent_change":0.0,"prev_day_close":300.115005493164},{"option":"SPY280616P00415000","bid":11.65,"bid_size":256.0,"ask":11.77,"ask_size":256.0,"iv":0.2986,"open_interest":5.0,"volume":0.0,"delta":-0.0727,"gamma":0.0005,"vega":1.4351,"theta":-0.0236,"rho":-1.2676,"theo":11.6845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.26,"last_trade_time":"2026-01-14T14:32:49","percent_change":0.0,"prev_day_close":11.8800001144409},{"option":"SPY280616C00420000","bid":296.64,"bid_size":1.0,"ask":301.5,"ask_size":20.0,"iv":0.2914,"open_interest":4.0,"volume":0.0,"delta":0.9335,"gamma":0.0005,"vega":1.4431,"theta":0.0,"rho":7.7444,"theo":299.7284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":295.71,"last_trade_time":"2026-02-17T11:55:58","percent_change":0.0,"prev_day_close":295.774993896484},{"option":"SPY280616P00420000","bid":12.07,"bid_size":80.0,"ask":12.19,"ask_size":246.0,"iv":0.2964,"open_interest":14.0,"volume":0.0,"delta":-0.0754,"gamma":0.0005,"vega":1.4752,"theta":-0.0241,"rho":-1.3058,"theo":12.1006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.28,"last_trade_time":"2026-02-13T14:38:20","percent_change":0.0,"prev_day_close":12.2999997138977},{"option":"SPY280616C00425000","bid":292.46,"bid_size":1.0,"ask":297.0,"ask_size":20.0,"iv":0.2882,"open_interest":29.0,"volume":0.0,"delta":0.9309,"gamma":0.0005,"vega":1.4823,"theta":0.0,"rho":7.7999,"theo":295.5547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":298.42,"last_trade_time":"2026-01-05T14:32:09","percent_change":0.0,"prev_day_close":291.690002441406},{"option":"SPY280616P00425000","bid":12.49,"bid_size":256.0,"ask":12.62,"ask_size":246.0,"iv":0.2941,"open_interest":13.0,"volume":0.0,"delta":-0.0782,"gamma":0.0005,"vega":1.5137,"theta":-0.0246,"rho":-1.3554,"theo":12.5326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.14,"last_trade_time":"2026-01-30T13:29:46","percent_change":0.0,"prev_day_close":12.7400002479553},{"option":"SPY280616C00430000","bid":288.3,"bid_size":1.0,"ask":293.0,"ask_size":20.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":0.9282,"gamma":0.0005,"vega":1.522,"theta":0.0,"rho":7.8541,"theo":291.3942,"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":287.610000610352},{"option":"SPY280616P00430000","bid":12.94,"bid_size":79.0,"ask":13.06,"ask_size":246.0,"iv":0.292,"open_interest":15.0,"volume":0.0,"delta":-0.081,"gamma":0.0005,"vega":1.5549,"theta":-0.0251,"rho":-1.3993,"theo":12.9772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.31,"last_trade_time":"2026-02-05T09:56:35","percent_change":0.0,"prev_day_close":13.1950001716614},{"option":"SPY280616C00435000","bid":284.15,"bid_size":1.0,"ask":288.5,"ask_size":20.0,"iv":0.2835,"open_interest":25.0,"volume":0.0,"delta":0.9254,"gamma":0.0005,"vega":1.5621,"theta":0.0,"rho":7.907,"theo":287.2473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":286.26,"last_trade_time":"2025-12-31T15:08:31","percent_change":0.0,"prev_day_close":283.289993286133},{"option":"SPY280616P00435000","bid":13.39,"bid_size":147.0,"ask":13.52,"ask_size":79.0,"iv":0.2898,"open_interest":11.0,"volume":0.0,"delta":-0.084,"gamma":0.0005,"vega":1.5981,"theta":-0.0256,"rho":-1.4484,"theo":13.4365,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.07,"last_trade_time":"2026-02-12T10:46:46","percent_change":0.0,"prev_day_close":13.664999961853},{"option":"SPY280616C00440000","bid":280.02,"bid_size":1.0,"ask":284.5,"ask_size":20.0,"iv":0.282,"open_interest":3.0,"volume":0.0,"delta":0.9225,"gamma":0.0005,"vega":1.6029,"theta":0.0,"rho":7.9585,"theo":283.1141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":282.0,"last_trade_time":"2026-01-02T15:40:39","percent_change":0.0,"prev_day_close":279.225006103516},{"option":"SPY280616P00440000","bid":13.86,"bid_size":146.0,"ask":14.0,"ask_size":146.0,"iv":0.2876,"open_interest":7.0,"volume":0.0,"delta":-0.0871,"gamma":0.0006,"vega":1.6415,"theta":-0.0261,"rho":-1.4986,"theo":13.9131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.64,"last_trade_time":"2026-02-06T11:14:47","percent_change":0.0,"prev_day_close":14.1499996185303},{"option":"SPY280616C00445000","bid":275.9,"bid_size":1.0,"ask":280.5,"ask_size":20.0,"iv":0.2805,"open_interest":0.0,"volume":0.0,"delta":0.9195,"gamma":0.0005,"vega":1.6446,"theta":0.0,"rho":8.0084,"theo":278.995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":275.169998168945},{"option":"SPY280616P00445000","bid":14.34,"bid_size":146.0,"ask":14.48,"ask_size":79.0,"iv":0.2856,"open_interest":65.0,"volume":0.0,"delta":-0.0902,"gamma":0.0006,"vega":1.6848,"theta":-0.0266,"rho":-1.5484,"theo":14.3995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.82,"last_trade_time":"2026-02-11T10:10:14","percent_change":0.0,"prev_day_close":14.6449999809265},{"option":"SPY280616C00450000","bid":271.79,"bid_size":1.0,"ask":276.5,"ask_size":20.0,"iv":0.2789,"open_interest":26.0,"volume":0.0,"delta":0.9164,"gamma":0.0006,"vega":1.687,"theta":0.0,"rho":8.0563,"theo":274.8904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":280.0,"last_trade_time":"2026-02-09T09:42:00","percent_change":0.0,"prev_day_close":271.119995117188},{"option":"SPY280616P00450000","bid":14.85,"bid_size":79.0,"ask":14.99,"ask_size":146.0,"iv":0.2835,"open_interest":89.0,"volume":0.0,"delta":-0.0934,"gamma":0.0006,"vega":1.7312,"theta":-0.0271,"rho":-1.6005,"theo":14.9065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.45,"last_trade_time":"2026-02-17T11:32:59","percent_change":0.0,"prev_day_close":15.1549997329712},{"option":"SPY280616C00455000","bid":267.7,"bid_size":1.0,"ask":272.5,"ask_size":20.0,"iv":0.2772,"open_interest":2.0,"volume":0.0,"delta":0.9133,"gamma":0.0006,"vega":1.7303,"theta":0.0,"rho":8.1021,"theo":270.8006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":274.5,"last_trade_time":"2026-01-08T10:05:35","percent_change":0.0,"prev_day_close":266.830001831055},{"option":"SPY280616P00455000","bid":15.36,"bid_size":146.0,"ask":15.51,"ask_size":146.0,"iv":0.2814,"open_interest":0.0,"volume":0.0,"delta":-0.0968,"gamma":0.0006,"vega":1.7761,"theta":-0.0276,"rho":-1.6516,"theo":15.4319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.66,"last_trade_time":"2025-12-22T15:32:12","percent_change":0.0,"prev_day_close":15.6900000572205},{"option":"SPY280616C00460000","bid":263.62,"bid_size":1.0,"ask":268.0,"ask_size":20.0,"iv":0.2741,"open_interest":2.0,"volume":0.0,"delta":0.9101,"gamma":0.0006,"vega":1.7742,"theta":0.0,"rho":8.1457,"theo":266.7261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":269.26,"last_trade_time":"2026-01-14T10:46:40","percent_change":0.0,"prev_day_close":262.794998168945},{"option":"SPY280616P00460000","bid":15.9,"bid_size":79.0,"ask":16.04,"ask_size":146.0,"iv":0.2794,"open_interest":283.0,"volume":0.0,"delta":-0.1002,"gamma":0.0006,"vega":1.8182,"theta":-0.0281,"rho":-1.7096,"theo":15.9725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.41,"last_trade_time":"2026-02-06T14:07:54","percent_change":0.0,"prev_day_close":16.2349996566772},{"option":"SPY280616C00465000","bid":259.56,"bid_size":1.0,"ask":264.0,"ask_size":20.0,"iv":0.2724,"open_interest":5.0,"volume":0.0,"delta":0.9067,"gamma":0.0006,"vega":1.8187,"theta":0.0,"rho":8.1873,"theo":262.6673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":269.73,"last_trade_time":"2026-01-30T14:25:17","percent_change":0.0,"prev_day_close":258.770004272461},{"option":"SPY280616P00465000","bid":16.44,"bid_size":146.0,"ask":16.59,"ask_size":79.0,"iv":0.2774,"open_interest":3.0,"volume":0.0,"delta":-0.1038,"gamma":0.0006,"vega":1.863,"theta":-0.0286,"rho":-1.7613,"theo":16.5295,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.1,"last_trade_time":"2026-01-13T10:15:04","percent_change":0.0,"prev_day_close":16.7999992370605},{"option":"SPY280616C00470000","bid":255.51,"bid_size":1.0,"ask":260.0,"ask_size":20.0,"iv":0.2707,"open_interest":1.0,"volume":0.0,"delta":0.9033,"gamma":0.0006,"vega":1.8635,"theta":0.0,"rho":8.2271,"theo":258.6244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.38,"last_trade_time":"2026-02-02T12:34:29","percent_change":0.0,"prev_day_close":254.75},{"option":"SPY280616P00470000","bid":17.01,"bid_size":146.0,"ask":17.16,"ask_size":146.0,"iv":0.2754,"open_interest":10.0,"volume":0.0,"delta":-0.1074,"gamma":0.0007,"vega":1.9091,"theta":-0.0291,"rho":-1.8195,"theo":17.0963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.75,"last_trade_time":"2025-12-12T11:08:22","percent_change":0.0,"prev_day_close":17.375},{"option":"SPY280616C00475000","bid":251.49,"bid_size":1.0,"ask":256.0,"ask_size":20.0,"iv":0.269,"open_interest":30.0,"volume":0.0,"delta":0.8998,"gamma":0.0007,"vega":1.9084,"theta":0.0,"rho":8.2653,"theo":254.5978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":244.93,"last_trade_time":"2026-02-17T10:44:46","percent_change":0.0,"prev_day_close":250.73999786377},{"option":"SPY280616P00475000","bid":17.59,"bid_size":146.0,"ask":17.75,"ask_size":146.0,"iv":0.2734,"open_interest":40.0,"volume":0.0,"delta":-0.1112,"gamma":0.0007,"vega":1.9528,"theta":-0.0296,"rho":-1.879,"theo":17.6915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.85,"last_trade_time":"2026-02-17T14:30:35","percent_change":0.0,"prev_day_close":17.9749994277954},{"option":"SPY280616C00480000","bid":247.47,"bid_size":1.0,"ask":252.0,"ask_size":20.0,"iv":0.2672,"open_interest":2.0,"volume":0.0,"delta":0.8962,"gamma":0.0007,"vega":1.9536,"theta":-0.0009,"rho":8.302,"theo":250.5876,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":241.25,"last_trade_time":"2026-02-17T10:37:43","percent_change":0.0,"prev_day_close":246.73999786377},{"option":"SPY280616P00480000","bid":18.19,"bid_size":146.0,"ask":18.35,"ask_size":146.0,"iv":0.2715,"open_interest":37.0,"volume":0.0,"delta":-0.115,"gamma":0.0007,"vega":2.0015,"theta":-0.0302,"rho":-1.9343,"theo":18.2979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.15,"last_trade_time":"2026-02-09T11:40:39","percent_change":0.0,"prev_day_close":18.5950002670288},{"option":"SPY280616C00485000","bid":243.47,"bid_size":1.0,"ask":248.0,"ask_size":20.0,"iv":0.2653,"open_interest":28.0,"volume":0.0,"delta":0.8925,"gamma":0.0007,"vega":1.9991,"theta":-0.0019,"rho":8.3374,"theo":246.5939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.25,"last_trade_time":"2026-02-17T10:37:43","percent_change":0.0,"prev_day_close":242.745002746582},{"option":"SPY280616P00485000","bid":18.81,"bid_size":146.0,"ask":18.97,"ask_size":79.0,"iv":0.2696,"open_interest":4.0,"volume":0.0,"delta":-0.1189,"gamma":0.0007,"vega":2.0499,"theta":-0.0307,"rho":-1.9943,"theo":18.9188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.33,"last_trade_time":"2025-12-22T09:30:51","percent_change":0.0,"prev_day_close":19.2249994277954},{"option":"SPY280616C00490000","bid":239.5,"bid_size":1.0,"ask":244.0,"ask_size":20.0,"iv":0.2635,"open_interest":9.0,"volume":0.0,"delta":0.8887,"gamma":0.0007,"vega":2.045,"theta":-0.0029,"rho":8.3711,"theo":242.6168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.19,"last_trade_time":"2026-02-12T15:59:03","percent_change":0.0,"prev_day_close":238.764999389648},{"option":"SPY280616P00490000","bid":19.45,"bid_size":145.0,"ask":19.62,"ask_size":145.0,"iv":0.2677,"open_interest":4.0,"volume":0.0,"delta":-0.123,"gamma":0.0008,"vega":2.0981,"theta":-0.0312,"rho":-2.0612,"theo":19.5673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.23,"last_trade_time":"2026-01-20T12:14:32","percent_change":0.0,"prev_day_close":19.8800001144409},{"option":"SPY280616C00495000","bid":235.54,"bid_size":1.0,"ask":240.0,"ask_size":20.0,"iv":0.2617,"open_interest":0.0,"volume":0.0,"delta":0.8848,"gamma":0.0007,"vega":2.0915,"theta":-0.0039,"rho":8.4029,"theo":238.6566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":236.88,"last_trade_time":"2026-02-12T11:28:29","percent_change":0.0,"prev_day_close":234.790000915527},{"option":"SPY280616P00495000","bid":20.11,"bid_size":145.0,"ask":20.28,"ask_size":145.0,"iv":0.2659,"open_interest":2.0,"volume":0.0,"delta":-0.1272,"gamma":0.0008,"vega":2.1478,"theta":-0.0317,"rho":-2.1261,"theo":20.2239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.57,"last_trade_time":"2026-01-21T10:43:41","percent_change":0.0,"prev_day_close":20.5500001907349},{"option":"SPY280616C00500000","bid":231.59,"bid_size":1.0,"ask":236.0,"ask_size":20.0,"iv":0.2598,"open_interest":17.0,"volume":0.0,"delta":0.8808,"gamma":0.0008,"vega":2.1387,"theta":-0.0049,"rho":8.4324,"theo":234.7135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":243.66,"last_trade_time":"2026-02-11T09:50:06","percent_change":0.0,"prev_day_close":230.819999694824},{"option":"SPY280616P00500000","bid":20.78,"bid_size":145.0,"ask":20.96,"ask_size":145.0,"iv":0.264,"open_interest":166.0,"volume":0.0,"delta":-0.1315,"gamma":0.0008,"vega":2.1992,"theta":-0.0322,"rho":-2.1906,"theo":20.9133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.14,"last_trade_time":"2026-02-17T15:50:26","percent_change":0.0,"prev_day_close":21.2399997711182},{"option":"SPY280616C00505000","bid":227.67,"bid_size":1.0,"ask":232.0,"ask_size":20.0,"iv":0.2579,"open_interest":1.0,"volume":0.0,"delta":0.8767,"gamma":0.0008,"vega":2.1865,"theta":-0.0059,"rho":8.4595,"theo":230.788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":223.25,"last_trade_time":"2026-02-05T10:37:29","percent_change":0.0,"prev_day_close":226.86499786377},{"option":"SPY280616P00505000","bid":21.48,"bid_size":155.0,"ask":21.66,"ask_size":145.0,"iv":0.2621,"open_interest":2.0,"volume":0.0,"delta":-0.1359,"gamma":0.0008,"vega":2.2483,"theta":-0.0327,"rho":-2.2504,"theo":21.617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.54,"last_trade_time":"2026-02-06T09:36:44","percent_change":0.0,"prev_day_close":21.9650001525879},{"option":"SPY280616C00510000","bid":223.76,"bid_size":1.0,"ask":228.0,"ask_size":20.0,"iv":0.256,"open_interest":2.0,"volume":0.0,"delta":0.8725,"gamma":0.0008,"vega":2.2348,"theta":-0.0068,"rho":8.484,"theo":226.8805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":220.39,"last_trade_time":"2026-02-05T10:17:12","percent_change":0.0,"prev_day_close":223.169998168945},{"option":"SPY280616P00510000","bid":22.2,"bid_size":155.0,"ask":22.38,"ask_size":145.0,"iv":0.2603,"open_interest":1.0,"volume":0.0,"delta":-0.1405,"gamma":0.0009,"vega":2.292,"theta":-0.0332,"rho":-2.3259,"theo":22.3424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.41,"last_trade_time":"2025-12-12T11:43:39","percent_change":0.0,"prev_day_close":22.6949996948242},{"option":"SPY280616C00515000","bid":219.88,"bid_size":1.0,"ask":224.5,"ask_size":20.0,"iv":0.2551,"open_interest":2.0,"volume":0.0,"delta":0.8682,"gamma":0.0008,"vega":2.2833,"theta":-0.0078,"rho":8.506,"theo":222.9913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.0,"last_trade_time":"2026-02-05T13:23:43","percent_change":0.0,"prev_day_close":219.235000610352},{"option":"SPY280616P00515000","bid":22.94,"bid_size":155.0,"ask":23.12,"ask_size":145.0,"iv":0.2585,"open_interest":14.0,"volume":0.0,"delta":-0.1451,"gamma":0.0009,"vega":2.3439,"theta":-0.0338,"rho":-2.3885,"theo":23.0837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.65,"last_trade_time":"2026-02-05T13:39:15","percent_change":0.0,"prev_day_close":23.4549999237061},{"option":"SPY280616C00520000","bid":216.01,"bid_size":1.0,"ask":220.5,"ask_size":20.0,"iv":0.2532,"open_interest":9.0,"volume":0.0,"delta":0.8638,"gamma":0.0009,"vega":2.3319,"theta":-0.0088,"rho":8.526,"theo":219.1207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":220.43,"last_trade_time":"2026-02-03T13:55:31","percent_change":0.0,"prev_day_close":215.309997558594},{"option":"SPY280616P00520000","bid":23.7,"bid_size":155.0,"ask":23.89,"ask_size":155.0,"iv":0.2568,"open_interest":36.0,"volume":0.0,"delta":-0.1498,"gamma":0.0009,"vega":2.3925,"theta":-0.0343,"rho":-2.4638,"theo":23.8394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.72,"last_trade_time":"2026-02-04T13:53:52","percent_change":0.0,"prev_day_close":24.2300004959106},{"option":"SPY280616C00525000","bid":212.17,"bid_size":1.0,"ask":216.5,"ask_size":20.0,"iv":0.2512,"open_interest":0.0,"volume":0.0,"delta":0.8593,"gamma":0.0009,"vega":2.3804,"theta":-0.0097,"rho":8.5443,"theo":215.2689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":217.45,"last_trade_time":"2026-02-03T13:15:09","percent_change":0.0,"prev_day_close":211.389999389648},{"option":"SPY280616P00525000","bid":24.48,"bid_size":155.0,"ask":24.67,"ask_size":155.0,"iv":0.255,"open_interest":28.0,"volume":0.0,"delta":-0.1547,"gamma":0.0009,"vega":2.4409,"theta":-0.0348,"rho":-2.5244,"theo":24.6231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.17,"last_trade_time":"2026-02-12T09:42:48","percent_change":0.0,"prev_day_close":25.0349998474121},{"option":"SPY280616C00530000","bid":208.34,"bid_size":1.0,"ask":212.5,"ask_size":20.0,"iv":0.2491,"open_interest":37.0,"volume":0.0,"delta":0.8547,"gamma":0.0009,"vega":2.4288,"theta":-0.0107,"rho":8.561,"theo":211.4359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":216.09,"last_trade_time":"2026-02-03T12:19:19","percent_change":0.0,"prev_day_close":207.735000610352},{"option":"SPY280616P00530000","bid":25.29,"bid_size":79.0,"ask":25.48,"ask_size":154.0,"iv":0.2532,"open_interest":76.0,"volume":0.0,"delta":-0.1598,"gamma":0.001,"vega":2.4918,"theta":-0.0353,"rho":-2.5968,"theo":25.4262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.56,"last_trade_time":"2026-02-12T10:46:46","percent_change":0.0,"prev_day_close":25.8599996566772},{"option":"SPY280616C00535000","bid":204.54,"bid_size":1.0,"ask":209.0,"ask_size":20.0,"iv":0.2481,"open_interest":1.0,"volume":3.0,"delta":0.85,"gamma":0.0009,"vega":2.4772,"theta":-0.0116,"rho":8.5762,"theo":207.6218,"change":4.405,"open":208.25,"high":208.25,"low":208.25,"tick":"no_change","last_trade_price":208.25,"last_trade_time":"2026-02-18T14:11:57","percent_change":2.16095,"prev_day_close":203.845001220703},{"option":"SPY280616P00535000","bid":26.12,"bid_size":79.0,"ask":26.31,"ask_size":79.0,"iv":0.2515,"open_interest":2.0,"volume":0.0,"delta":-0.1649,"gamma":0.001,"vega":2.5429,"theta":-0.0357,"rho":-2.6829,"theo":26.25,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.4,"last_trade_time":"2026-01-30T13:04:57","percent_change":0.0,"prev_day_close":26.7049999237061},{"option":"SPY280616C00540000","bid":200.76,"bid_size":1.0,"ask":205.0,"ask_size":20.0,"iv":0.2461,"open_interest":9.0,"volume":0.0,"delta":0.8452,"gamma":0.001,"vega":2.5258,"theta":-0.0126,"rho":8.5896,"theo":203.8267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":207.5,"last_trade_time":"2026-01-30T13:37:43","percent_change":0.0,"prev_day_close":200.209999084473},{"option":"SPY280616P00540000","bid":26.97,"bid_size":154.0,"ask":27.17,"ask_size":154.0,"iv":0.2497,"open_interest":104.0,"volume":4.0,"delta":-0.1702,"gamma":0.001,"vega":2.5982,"theta":-0.0362,"rho":-2.7464,"theo":27.1049,"change":-0.24,"open":27.34,"high":27.34,"low":27.34,"tick":"down","last_trade_price":27.34,"last_trade_time":"2026-02-18T15:27:02","percent_change":-0.870196,"prev_day_close":27.5799999237061},{"option":"SPY280616C00545000","bid":197.0,"bid_size":1.0,"ask":201.5,"ask_size":20.0,"iv":0.245,"open_interest":5.0,"volume":0.0,"delta":0.8402,"gamma":0.001,"vega":2.5746,"theta":-0.0135,"rho":8.6008,"theo":200.0507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":206.45,"last_trade_time":"2026-02-10T15:22:51","percent_change":0.0,"prev_day_close":196.334999084473},{"option":"SPY280616P00545000","bid":27.85,"bid_size":71.0,"ask":28.05,"ask_size":152.0,"iv":0.2481,"open_interest":7.0,"volume":0.0,"delta":-0.1756,"gamma":0.0011,"vega":2.648,"theta":-0.0367,"rho":-2.8233,"theo":27.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.5,"last_trade_time":"2026-01-30T13:23:10","percent_change":0.0,"prev_day_close":28.4800004959106},{"option":"SPY280616C00550000","bid":193.26,"bid_size":1.0,"ask":197.5,"ask_size":20.0,"iv":0.2429,"open_interest":9.0,"volume":0.0,"delta":0.8352,"gamma":0.001,"vega":2.6239,"theta":-0.0144,"rho":8.6093,"theo":196.2943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":202.0,"last_trade_time":"2026-02-11T11:03:34","percent_change":0.0,"prev_day_close":192.724998474121},{"option":"SPY280616P00550000","bid":28.75,"bid_size":152.0,"ask":28.96,"ask_size":152.0,"iv":0.2464,"open_interest":133.0,"volume":0.0,"delta":-0.1812,"gamma":0.0011,"vega":2.6986,"theta":-0.0372,"rho":-2.8969,"theo":28.8661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.12,"last_trade_time":"2026-02-13T12:05:51","percent_change":0.0,"prev_day_close":29.4000005722046},{"option":"SPY280616C00555000","bid":189.55,"bid_size":1.0,"ask":194.0,"ask_size":20.0,"iv":0.2417,"open_interest":7.0,"volume":0.0,"delta":0.83,"gamma":0.001,"vega":2.6734,"theta":-0.0153,"rho":8.6149,"theo":192.5579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.96,"last_trade_time":"2026-02-10T14:26:44","percent_change":0.0,"prev_day_close":188.875},{"option":"SPY280616P00555000","bid":29.67,"bid_size":151.0,"ask":29.88,"ask_size":77.0,"iv":0.2447,"open_interest":1.0,"volume":0.0,"delta":-0.1869,"gamma":0.0011,"vega":2.7458,"theta":-0.0377,"rho":-2.9883,"theo":29.784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.09,"last_trade_time":"2026-01-09T13:45:19","percent_change":0.0,"prev_day_close":30.3449993133545},{"option":"SPY280616C00560000","bid":185.85,"bid_size":1.0,"ask":190.0,"ask_size":20.0,"iv":0.2395,"open_interest":1.0,"volume":0.0,"delta":0.8248,"gamma":0.0011,"vega":2.7231,"theta":-0.0162,"rho":8.6176,"theo":188.8419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":191.46,"last_trade_time":"2026-01-29T10:49:22","percent_change":0.0,"prev_day_close":185.285003662109},{"option":"SPY280616P00560000","bid":30.62,"bid_size":151.0,"ask":30.84,"ask_size":151.0,"iv":0.243,"open_interest":4.0,"volume":0.0,"delta":-0.1928,"gamma":0.0012,"vega":2.7968,"theta":-0.0381,"rho":-3.0576,"theo":30.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.66,"last_trade_time":"2026-02-12T14:52:41","percent_change":0.0,"prev_day_close":31.3150005340576},{"option":"SPY280616C00565000","bid":182.18,"bid_size":1.0,"ask":186.5,"ask_size":20.0,"iv":0.2383,"open_interest":3.0,"volume":0.0,"delta":0.8194,"gamma":0.0011,"vega":2.7726,"theta":-0.0171,"rho":8.6176,"theo":185.1466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":194.66,"last_trade_time":"2026-02-11T09:34:20","percent_change":0.0,"prev_day_close":181.705001831055},{"option":"SPY280616P00565000","bid":31.6,"bid_size":77.0,"ask":31.82,"ask_size":150.0,"iv":0.2413,"open_interest":3.0,"volume":0.0,"delta":-0.1987,"gamma":0.0012,"vega":2.8481,"theta":-0.0386,"rho":-3.1361,"theo":31.6861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.96,"last_trade_time":"2026-01-09T13:18:25","percent_change":0.0,"prev_day_close":32.3099994659424},{"option":"SPY280616C00570000","bid":178.53,"bid_size":1.0,"ask":183.0,"ask_size":20.0,"iv":0.237,"open_interest":4.0,"volume":0.0,"delta":0.8139,"gamma":0.0011,"vega":2.8218,"theta":-0.018,"rho":8.6154,"theo":181.4725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":187.67,"last_trade_time":"2026-01-29T10:11:20","percent_change":0.0,"prev_day_close":177.889999389648},{"option":"SPY280616P00570000","bid":32.6,"bid_size":77.0,"ask":32.82,"ask_size":150.0,"iv":0.2396,"open_interest":61.0,"volume":0.0,"delta":-0.2048,"gamma":0.0012,"vega":2.8941,"theta":-0.039,"rho":-3.2169,"theo":32.6752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.15,"last_trade_time":"2026-02-11T14:15:11","percent_change":0.0,"prev_day_close":33.3299999237061},{"option":"SPY280616C00575000","bid":174.9,"bid_size":1.0,"ask":179.0,"ask_size":20.0,"iv":0.2348,"open_interest":6.0,"volume":0.0,"delta":0.8082,"gamma":0.0012,"vega":2.8705,"theta":-0.0188,"rho":8.6116,"theo":177.8195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":188.0,"last_trade_time":"2026-02-02T13:34:00","percent_change":0.0,"prev_day_close":174.334999084473},{"option":"SPY280616P00575000","bid":33.62,"bid_size":150.0,"ask":33.85,"ask_size":150.0,"iv":0.238,"open_interest":18.0,"volume":0.0,"delta":-0.2111,"gamma":0.0012,"vega":2.9423,"theta":-0.0395,"rho":-3.2966,"theo":33.6855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.96,"last_trade_time":"2026-02-17T13:18:58","percent_change":0.0,"prev_day_close":34.3799991607666},{"option":"SPY280616C00580000","bid":171.29,"bid_size":1.0,"ask":175.5,"ask_size":20.0,"iv":0.2334,"open_interest":6.0,"volume":0.0,"delta":0.8025,"gamma":0.0012,"vega":2.9188,"theta":-0.0196,"rho":8.6061,"theo":174.1878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.0,"last_trade_time":"2026-02-02T13:45:49","percent_change":0.0,"prev_day_close":170.790000915527},{"option":"SPY280616P00580000","bid":34.67,"bid_size":149.0,"ask":34.9,"ask_size":149.0,"iv":0.2363,"open_interest":28.0,"volume":0.0,"delta":-0.2175,"gamma":0.0013,"vega":2.9982,"theta":-0.0399,"rho":-3.3826,"theo":34.7214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.9,"last_trade_time":"2026-02-17T10:50:07","percent_change":0.0,"prev_day_close":35.4500007629394},{"option":"SPY280616C00585000","bid":167.71,"bid_size":1.0,"ask":172.0,"ask_size":20.0,"iv":0.2319,"open_interest":1.0,"volume":0.0,"delta":0.7966,"gamma":0.0012,"vega":2.9668,"theta":-0.0205,"rho":8.5989,"theo":170.5773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.28,"last_trade_time":"2026-01-22T09:55:59","percent_change":0.0,"prev_day_close":167.254997253418},{"option":"SPY280616P00585000","bid":35.74,"bid_size":149.0,"ask":35.98,"ask_size":149.0,"iv":0.2347,"open_interest":11.0,"volume":0.0,"delta":-0.2241,"gamma":0.0013,"vega":3.0482,"theta":-0.0403,"rho":-3.4544,"theo":35.7856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.82,"last_trade_time":"2026-02-13T10:55:20","percent_change":0.0,"prev_day_close":36.5450000762939},{"option":"SPY280616C00590000","bid":164.14,"bid_size":1.0,"ask":168.5,"ask_size":20.0,"iv":0.2305,"open_interest":23.0,"volume":0.0,"delta":0.7907,"gamma":0.0012,"vega":3.0146,"theta":-0.0213,"rho":8.5895,"theo":166.9884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.0,"last_trade_time":"2026-02-05T11:15:22","percent_change":0.0,"prev_day_close":163.730003356934},{"option":"SPY280616P00590000","bid":36.84,"bid_size":148.0,"ask":37.08,"ask_size":148.0,"iv":0.233,"open_interest":72.0,"volume":0.0,"delta":-0.2308,"gamma":0.0014,"vega":3.0967,"theta":-0.0407,"rho":-3.5485,"theo":36.8786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.69,"last_trade_time":"2026-01-30T12:54:04","percent_change":0.0,"prev_day_close":37.6700000762939},{"option":"SPY280616C00595000","bid":160.6,"bid_size":1.0,"ask":165.0,"ask_size":20.0,"iv":0.229,"open_interest":11.0,"volume":0.0,"delta":0.7846,"gamma":0.0013,"vega":3.0624,"theta":-0.0221,"rho":8.5773,"theo":163.4213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":159.91,"last_trade_time":"2026-02-13T09:46:13","percent_change":0.0,"prev_day_close":160.214996337891},{"option":"SPY280616P00595000","bid":37.97,"bid_size":148.0,"ask":38.21,"ask_size":75.0,"iv":0.2313,"open_interest":8.0,"volume":0.0,"delta":-0.2378,"gamma":0.0014,"vega":3.1423,"theta":-0.0411,"rho":-3.6333,"theo":37.9984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.62,"last_trade_time":"2026-01-22T14:56:18","percent_change":0.0,"prev_day_close":38.8199996948242},{"option":"SPY280616C00600000","bid":157.08,"bid_size":1.0,"ask":161.5,"ask_size":20.0,"iv":0.2274,"open_interest":47.0,"volume":0.0,"delta":0.7783,"gamma":0.0013,"vega":3.1102,"theta":-0.0228,"rho":8.5619,"theo":159.8766,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.4,"last_trade_time":"2026-02-13T09:46:13","percent_change":0.0,"prev_day_close":156.714996337891},{"option":"SPY280616P00600000","bid":39.12,"bid_size":136.0,"ask":39.37,"ask_size":146.0,"iv":0.2296,"open_interest":585.0,"volume":2.0,"delta":-0.2448,"gamma":0.0014,"vega":3.1914,"theta":-0.0415,"rho":-3.731,"theo":39.1406,"change":-0.445,"open":38.97,"high":39.55,"low":38.97,"tick":"up","last_trade_price":39.55,"last_trade_time":"2026-02-18T14:45:42","percent_change":-1.11264,"prev_day_close":39.9949989318848},{"option":"SPY280616C00605000","bid":153.59,"bid_size":1.0,"ask":158.0,"ask_size":20.0,"iv":0.2258,"open_interest":2.0,"volume":0.0,"delta":0.772,"gamma":0.0013,"vega":3.1578,"theta":-0.0236,"rho":8.543,"theo":156.3548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":160.8,"last_trade_time":"2026-01-08T16:10:10","percent_change":0.0,"prev_day_close":153.224998474121},{"option":"SPY280616P00605000","bid":40.3,"bid_size":136.0,"ask":40.56,"ask_size":146.0,"iv":0.228,"open_interest":39.0,"volume":0.0,"delta":-0.2521,"gamma":0.0015,"vega":3.2372,"theta":-0.0419,"rho":-3.794,"theo":40.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.46,"last_trade_time":"2026-02-13T10:55:20","percent_change":0.0,"prev_day_close":41.1949996948242},{"option":"SPY280616C00610000","bid":150.11,"bid_size":1.0,"ask":154.5,"ask_size":20.0,"iv":0.2242,"open_interest":242.0,"volume":0.0,"delta":0.7655,"gamma":0.0014,"vega":3.205,"theta":-0.0244,"rho":8.521,"theo":152.8565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.78,"last_trade_time":"2026-02-05T13:41:46","percent_change":0.0,"prev_day_close":149.75},{"option":"SPY280616P00610000","bid":41.51,"bid_size":136.0,"ask":41.77,"ask_size":146.0,"iv":0.2263,"open_interest":79.0,"volume":0.0,"delta":-0.2595,"gamma":0.0015,"vega":3.2842,"theta":-0.0422,"rho":-3.8818,"theo":41.5149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.96,"last_trade_time":"2026-01-29T12:47:00","percent_change":0.0,"prev_day_close":42.4300003051758},{"option":"SPY280616C00615000","bid":146.66,"bid_size":1.0,"ask":151.0,"ask_size":20.0,"iv":0.2225,"open_interest":1.0,"volume":0.0,"delta":0.7589,"gamma":0.0014,"vega":3.2516,"theta":-0.0251,"rho":8.4964,"theo":149.3822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.15,"last_trade_time":"2026-01-20T13:33:39","percent_change":0.0,"prev_day_close":146.279998779297},{"option":"SPY280616P00615000","bid":42.75,"bid_size":73.0,"ask":43.01,"ask_size":145.0,"iv":0.2246,"open_interest":8.0,"volume":0.0,"delta":-0.2672,"gamma":0.0015,"vega":3.3258,"theta":-0.0426,"rho":-3.9676,"theo":42.7448,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.72,"last_trade_time":"2026-02-05T12:11:34","percent_change":0.0,"prev_day_close":43.6900005340576},{"option":"SPY280616C00620000","bid":143.23,"bid_size":1.0,"ask":147.5,"ask_size":20.0,"iv":0.2208,"open_interest":160.0,"volume":0.0,"delta":0.7522,"gamma":0.0014,"vega":3.2973,"theta":-0.0258,"rho":8.4697,"theo":145.932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":147.06,"last_trade_time":"2026-02-04T13:14:45","percent_change":0.0,"prev_day_close":142.824996948242},{"option":"SPY280616P00620000","bid":44.01,"bid_size":135.0,"ask":44.28,"ask_size":145.0,"iv":0.2229,"open_interest":31.0,"volume":0.0,"delta":-0.275,"gamma":0.0016,"vega":3.371,"theta":-0.043,"rho":-4.0505,"theo":44.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.59,"last_trade_time":"2026-02-05T15:51:54","percent_change":0.0,"prev_day_close":44.980001449585},{"option":"SPY280616C00625000","bid":139.82,"bid_size":1.0,"ask":144.0,"ask_size":20.0,"iv":0.219,"open_interest":22.0,"volume":0.0,"delta":0.7453,"gamma":0.0014,"vega":3.3422,"theta":-0.0265,"rho":8.4414,"theo":142.5062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.22,"last_trade_time":"2026-02-12T10:54:29","percent_change":0.0,"prev_day_close":139.38500213623},{"option":"SPY280616P00625000","bid":45.3,"bid_size":134.0,"ask":45.57,"ask_size":73.0,"iv":0.2212,"open_interest":380.0,"volume":0.0,"delta":-0.283,"gamma":0.0016,"vega":3.4196,"theta":-0.0433,"rho":-4.1474,"theo":45.2928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.85,"last_trade_time":"2026-02-13T14:59:02","percent_change":0.0,"prev_day_close":46.3000011444092},{"option":"SPY280616C00630000","bid":136.44,"bid_size":1.0,"ask":140.5,"ask_size":20.0,"iv":0.2172,"open_interest":10.0,"volume":0.0,"delta":0.7383,"gamma":0.0015,"vega":3.3862,"theta":-0.0271,"rho":8.4113,"theo":139.1048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.9,"last_trade_time":"2026-01-21T09:40:42","percent_change":0.0,"prev_day_close":135.949996948242},{"option":"SPY280616P00630000","bid":46.63,"bid_size":72.0,"ask":46.9,"ask_size":73.0,"iv":0.2195,"open_interest":52.0,"volume":0.0,"delta":-0.2912,"gamma":0.0017,"vega":3.4615,"theta":-0.0436,"rho":-4.2242,"theo":46.6241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.48,"last_trade_time":"2026-02-17T09:45:05","percent_change":0.0,"prev_day_close":47.6500015258789},{"option":"SPY280616C00635000","bid":133.08,"bid_size":1.0,"ask":137.5,"ask_size":20.0,"iv":0.2161,"open_interest":2.0,"volume":0.0,"delta":0.7312,"gamma":0.0015,"vega":3.4297,"theta":-0.0278,"rho":8.3789,"theo":135.7282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.49,"last_trade_time":"2026-02-13T14:49:42","percent_change":0.0,"prev_day_close":132.779998779297},{"option":"SPY280616P00635000","bid":47.98,"bid_size":134.0,"ask":48.26,"ask_size":73.0,"iv":0.2178,"open_interest":50.0,"volume":0.0,"delta":-0.2996,"gamma":0.0017,"vega":3.5012,"theta":-0.0439,"rho":-4.3299,"theo":47.9759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":49.26,"last_trade_time":"2026-02-13T14:53:37","percent_change":0.0,"prev_day_close":49.0299987792969},{"option":"SPY280616C00640000","bid":129.74,"bid_size":1.0,"ask":134.0,"ask_size":20.0,"iv":0.2142,"open_interest":81.0,"volume":0.0,"delta":0.7239,"gamma":0.0015,"vega":3.4726,"theta":-0.0284,"rho":8.3434,"theo":132.3769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.98,"last_trade_time":"2026-02-17T14:09:12","percent_change":0.0,"prev_day_close":129.369998931885},{"option":"SPY280616P00640000","bid":49.36,"bid_size":133.0,"ask":49.65,"ask_size":133.0,"iv":0.2161,"open_interest":77.0,"volume":0.0,"delta":-0.3081,"gamma":0.0017,"vega":3.5427,"theta":-0.0442,"rho":-4.395,"theo":49.3607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.7,"last_trade_time":"2026-02-13T14:55:29","percent_change":0.0,"prev_day_close":50.4449996948242},{"option":"SPY280616C00645000","bid":126.43,"bid_size":1.0,"ask":130.5,"ask_size":20.0,"iv":0.2123,"open_interest":36.0,"volume":0.0,"delta":0.7165,"gamma":0.0016,"vega":3.5149,"theta":-0.029,"rho":8.3041,"theo":129.0514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.47,"last_trade_time":"2026-02-13T15:33:58","percent_change":0.0,"prev_day_close":125.974998474121},{"option":"SPY280616P00645000","bid":50.78,"bid_size":133.0,"ask":51.08,"ask_size":143.0,"iv":0.2143,"open_interest":27.0,"volume":2.0,"delta":-0.3171,"gamma":0.0018,"vega":3.5819,"theta":-0.0445,"rho":-4.4919,"theo":50.8031,"change":-1.475,"open":50.4,"high":50.42,"low":50.4,"tick":"up","last_trade_price":50.42,"last_trade_time":"2026-02-18T10:37:42","percent_change":-2.84228,"prev_day_close":51.8950004577637},{"option":"SPY280616C00650000","bid":123.46,"bid_size":1.0,"ask":127.5,"ask_size":20.0,"iv":0.2115,"open_interest":158.0,"volume":2.0,"delta":0.7089,"gamma":0.0016,"vega":3.5566,"theta":-0.0296,"rho":8.2608,"theo":125.7528,"change":2.385,"open":123.46,"high":125.12,"low":123.46,"tick":"up","last_trade_price":125.12,"last_trade_time":"2026-02-18T14:38:46","percent_change":1.94321,"prev_day_close":122.735000610352},{"option":"SPY280616P00650000","bid":52.23,"bid_size":133.0,"ask":52.53,"ask_size":72.0,"iv":0.2127,"open_interest":496.0,"volume":0.0,"delta":-0.326,"gamma":0.0018,"vega":3.6182,"theta":-0.0447,"rho":-4.5603,"theo":52.2445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.5,"last_trade_time":"2026-02-17T12:53:03","percent_change":0.0,"prev_day_close":53.3700008392334},{"option":"SPY280616C00655000","bid":119.87,"bid_size":1.0,"ask":124.0,"ask_size":20.0,"iv":0.209,"open_interest":16.0,"volume":0.0,"delta":0.7012,"gamma":0.0016,"vega":3.5975,"theta":-0.0301,"rho":8.214,"theo":122.4817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.38,"last_trade_time":"2026-02-13T15:33:58","percent_change":0.0,"prev_day_close":119.465000152588},{"option":"SPY280616P00655000","bid":53.72,"bid_size":66.0,"ask":54.02,"ask_size":132.0,"iv":0.2109,"open_interest":17.0,"volume":0.0,"delta":-0.3354,"gamma":0.0019,"vega":3.653,"theta":-0.045,"rho":-4.6516,"theo":53.7553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":54.43,"last_trade_time":"2026-02-12T12:56:35","percent_change":0.0,"prev_day_close":54.8850002288818},{"option":"SPY280616C00660000","bid":116.63,"bid_size":1.0,"ask":121.0,"ask_size":20.0,"iv":0.2077,"open_interest":53.0,"volume":0.0,"delta":0.6934,"gamma":0.0017,"vega":3.6372,"theta":-0.0306,"rho":8.1643,"theo":119.2387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":117.03,"last_trade_time":"2026-02-13T14:49:41","percent_change":0.0,"prev_day_close":116.360000610352},{"option":"SPY280616P00660000","bid":55.24,"bid_size":65.0,"ask":55.55,"ask_size":130.0,"iv":0.2092,"open_interest":617.0,"volume":0.0,"delta":-0.3449,"gamma":0.0019,"vega":3.6864,"theta":-0.0452,"rho":-4.7232,"theo":55.2842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.05,"last_trade_time":"2026-02-10T15:41:09","percent_change":0.0,"prev_day_close":56.4449996948242},{"option":"SPY280616C00665000","bid":113.42,"bid_size":1.0,"ask":117.5,"ask_size":20.0,"iv":0.2056,"open_interest":35.0,"volume":0.0,"delta":0.6854,"gamma":0.0017,"vega":3.6756,"theta":-0.0311,"rho":8.1126,"theo":116.0244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.85,"last_trade_time":"2026-02-10T11:06:05","percent_change":0.0,"prev_day_close":113.104999542236},{"option":"SPY280616P00665000","bid":56.8,"bid_size":64.0,"ask":57.12,"ask_size":129.0,"iv":0.2075,"open_interest":18.0,"volume":0.0,"delta":-0.3546,"gamma":0.002,"vega":3.7213,"theta":-0.0455,"rho":-4.7959,"theo":56.8387,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.51,"last_trade_time":"2026-01-14T11:55:53","percent_change":0.0,"prev_day_close":58.0299987792969},{"option":"SPY280616C00670000","bid":110.23,"bid_size":1.0,"ask":114.5,"ask_size":20.0,"iv":0.2042,"open_interest":43.0,"volume":0.0,"delta":0.6773,"gamma":0.0017,"vega":3.7126,"theta":-0.0316,"rho":8.0592,"theo":112.8389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.49,"last_trade_time":"2026-02-17T14:12:01","percent_change":0.0,"prev_day_close":109.994998931885},{"option":"SPY280616P00670000","bid":58.39,"bid_size":89.0,"ask":58.72,"ask_size":129.0,"iv":0.2057,"open_interest":15.0,"volume":2.0,"delta":-0.3645,"gamma":0.002,"vega":3.7504,"theta":-0.0457,"rho":-4.8877,"theo":58.4515,"change":-1.695,"open":57.95,"high":57.97,"low":57.95,"tick":"up","last_trade_price":57.97,"last_trade_time":"2026-02-18T10:38:33","percent_change":-2.84086,"prev_day_close":59.6649990081787},{"option":"SPY280616C00675000","bid":107.06,"bid_size":1.0,"ask":111.5,"ask_size":20.0,"iv":0.2026,"open_interest":26.0,"volume":0.0,"delta":0.669,"gamma":0.0018,"vega":3.7484,"theta":-0.032,"rho":8.0037,"theo":109.6827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.79,"last_trade_time":"2026-02-17T12:05:23","percent_change":0.0,"prev_day_close":107.004997253418},{"option":"SPY280616P00675000","bid":60.03,"bid_size":64.0,"ask":60.36,"ask_size":128.0,"iv":0.204,"open_interest":125.0,"volume":0.0,"delta":-0.3749,"gamma":0.0021,"vega":3.7793,"theta":-0.0459,"rho":-4.9572,"theo":60.1075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.86,"last_trade_time":"2026-02-17T09:53:57","percent_change":0.0,"prev_day_close":61.3400001525879},{"option":"SPY280616C00680000","bid":103.94,"bid_size":1.0,"ask":108.0,"ask_size":20.0,"iv":0.2005,"open_interest":268.0,"volume":3.0,"delta":0.6606,"gamma":0.0018,"vega":3.7829,"theta":-0.0325,"rho":7.9453,"theo":106.5563,"change":4.06,"open":107.5,"high":108.0,"low":107.5,"tick":"up","last_trade_price":108.0,"last_trade_time":"2026-02-18T12:06:54","percent_change":3.9061,"prev_day_close":103.940002441406},{"option":"SPY280616P00680000","bid":61.71,"bid_size":88.0,"ask":62.05,"ask_size":127.0,"iv":0.2023,"open_interest":300.0,"volume":0.0,"delta":-0.3854,"gamma":0.0021,"vega":3.8038,"theta":-0.0461,"rho":-5.0364,"theo":61.796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":65.63,"last_trade_time":"2026-02-17T09:54:48","percent_change":0.0,"prev_day_close":63.0599994659424},{"option":"SPY280616C00685000","bid":100.84,"bid_size":1.0,"ask":105.0,"ask_size":20.0,"iv":0.1989,"open_interest":211.0,"volume":0.0,"delta":0.652,"gamma":0.0018,"vega":3.8163,"theta":-0.0329,"rho":7.883,"theo":103.4606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":101.03,"last_trade_time":"2026-02-17T14:14:31","percent_change":0.0,"prev_day_close":100.810001373291},{"option":"SPY280616P00685000","bid":63.44,"bid_size":63.0,"ask":63.78,"ask_size":127.0,"iv":0.2005,"open_interest":138.0,"volume":0.0,"delta":-0.3962,"gamma":0.0022,"vega":3.8279,"theta":-0.0462,"rho":-5.1058,"theo":63.5442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":67.57,"last_trade_time":"2026-02-17T09:55:25","percent_change":0.0,"prev_day_close":64.8249969482422},{"option":"SPY280616C00690000","bid":97.77,"bid_size":1.0,"ask":102.0,"ask_size":20.0,"iv":0.1973,"open_interest":114.0,"volume":1.0,"delta":0.6433,"gamma":0.0018,"vega":3.8485,"theta":-0.0332,"rho":7.8162,"theo":100.3967,"change":2.76,"open":100.75,"high":100.75,"low":100.75,"tick":"up","last_trade_price":100.75,"last_trade_time":"2026-02-18T15:57:46","percent_change":2.81661,"prev_day_close":97.9900016784668},{"option":"SPY280616P00690000","bid":65.21,"bid_size":63.0,"ask":65.56,"ask_size":126.0,"iv":0.1987,"open_interest":41.0,"volume":1.0,"delta":-0.4075,"gamma":0.0022,"vega":3.8475,"theta":-0.0464,"rho":-5.1678,"theo":65.3429,"change":-2.3,"open":64.34,"high":64.34,"low":64.34,"tick":"down","last_trade_price":64.34,"last_trade_time":"2026-02-18T12:25:10","percent_change":-3.45138,"prev_day_close":66.6399993896484},{"option":"SPY280616C00695000","bid":94.73,"bid_size":1.0,"ask":99.0,"ask_size":20.0,"iv":0.1956,"open_interest":139.0,"volume":0.0,"delta":0.6344,"gamma":0.0019,"vega":3.8792,"theta":-0.0336,"rho":7.7451,"theo":97.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.5,"last_trade_time":"2026-02-17T10:11:58","percent_change":0.0,"prev_day_close":94.9799995422363},{"option":"SPY280616P00695000","bid":67.03,"bid_size":62.0,"ask":67.39,"ask_size":124.0,"iv":0.197,"open_interest":38.0,"volume":0.0,"delta":-0.4187,"gamma":0.0023,"vega":3.8639,"theta":-0.0465,"rho":-5.2465,"theo":67.1536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.73,"last_trade_time":"2026-02-11T13:21:45","percent_change":0.0,"prev_day_close":68.5050010681152},{"option":"SPY280616C00700000","bid":91.74,"bid_size":1.0,"ask":96.0,"ask_size":20.0,"iv":0.1939,"open_interest":178.0,"volume":0.0,"delta":0.6254,"gamma":0.0019,"vega":3.9083,"theta":-0.0339,"rho":7.6705,"theo":94.3694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.49,"last_trade_time":"2026-02-17T10:16:35","percent_change":0.0,"prev_day_close":92.0250015258789},{"option":"SPY280616P00700000","bid":68.9,"bid_size":62.0,"ask":69.27,"ask_size":124.0,"iv":0.1953,"open_interest":107.0,"volume":0.0,"delta":-0.4304,"gamma":0.0023,"vega":3.876,"theta":-0.0466,"rho":-5.3008,"theo":69.0378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.9,"last_trade_time":"2026-02-17T12:09:04","percent_change":0.0,"prev_day_close":70.4199981689453},{"option":"SPY280616C00705000","bid":88.78,"bid_size":1.0,"ask":93.0,"ask_size":20.0,"iv":0.1921,"open_interest":310.0,"volume":0.0,"delta":0.6162,"gamma":0.0019,"vega":3.9356,"theta":-0.0342,"rho":7.5935,"theo":91.4079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.26,"last_trade_time":"2026-02-17T09:46:08","percent_change":0.0,"prev_day_close":88.8199996948242},{"option":"SPY280616P00705000","bid":70.83,"bid_size":61.0,"ask":71.2,"ask_size":66.0,"iv":0.1936,"open_interest":7.0,"volume":1.0,"delta":-0.4424,"gamma":0.0024,"vega":3.888,"theta":-0.0468,"rho":-5.3218,"theo":70.9707,"change":-1.89,"open":70.5,"high":70.5,"low":70.5,"tick":"down","last_trade_price":70.5,"last_trade_time":"2026-02-18T10:01:57","percent_change":-2.61086,"prev_day_close":72.3899993896484},{"option":"SPY280616C00710000","bid":85.85,"bid_size":1.0,"ask":90.5,"ask_size":20.0,"iv":0.191,"open_interest":21.0,"volume":0.0,"delta":0.6069,"gamma":0.002,"vega":3.961,"theta":-0.0344,"rho":7.5147,"theo":88.482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.68,"last_trade_time":"2026-02-17T09:46:09","percent_change":0.0,"prev_day_close":86.2150001525879},{"option":"SPY280616P00710000","bid":72.81,"bid_size":61.0,"ask":73.19,"ask_size":123.0,"iv":0.1919,"open_interest":13.0,"volume":0.0,"delta":-0.4549,"gamma":0.0024,"vega":3.892,"theta":-0.0469,"rho":-5.3966,"theo":72.9631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.26,"last_trade_time":"2026-01-22T10:05:38","percent_change":0.0,"prev_day_close":74.4149971008301},{"option":"SPY280616C00715000","bid":82.96,"bid_size":1.0,"ask":87.5,"ask_size":20.0,"iv":0.1891,"open_interest":207.0,"volume":0.0,"delta":0.5974,"gamma":0.002,"vega":3.9845,"theta":-0.0346,"rho":7.434,"theo":85.5926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":90.5,"last_trade_time":"2026-02-11T14:04:55","percent_change":0.0,"prev_day_close":83.379997253418},{"option":"SPY280616P00715000","bid":74.84,"bid_size":61.0,"ask":75.23,"ask_size":66.0,"iv":0.1902,"open_interest":9.0,"volume":0.0,"delta":-0.4677,"gamma":0.0025,"vega":3.8976,"theta":-0.047,"rho":-5.463,"theo":75.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.37,"last_trade_time":"2026-01-16T16:06:22","percent_change":0.0,"prev_day_close":76.4949989318848},{"option":"SPY280616C00720000","bid":80.12,"bid_size":1.0,"ask":84.5,"ask_size":20.0,"iv":0.1873,"open_interest":40.0,"volume":1.0,"delta":0.5878,"gamma":0.002,"vega":4.006,"theta":-0.0348,"rho":7.3503,"theo":82.7404,"change":3.44,"open":84.0,"high":84.0,"low":84.0,"tick":"up","last_trade_price":84.0,"last_trade_time":"2026-02-18T12:00:46","percent_change":4.27011,"prev_day_close":80.5599975585938},{"option":"SPY280616P00720000","bid":76.94,"bid_size":61.0,"ask":77.34,"ask_size":122.0,"iv":0.1884,"open_interest":101.0,"volume":0.0,"delta":-0.4808,"gamma":0.0026,"vega":3.8952,"theta":-0.0471,"rho":-5.4941,"theo":77.1195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.64,"last_trade_time":"2026-01-23T11:37:33","percent_change":0.0,"prev_day_close":78.6399993896484},{"option":"SPY280616C00725000","bid":77.31,"bid_size":1.0,"ask":82.0,"ask_size":20.0,"iv":0.186,"open_interest":54.0,"volume":0.0,"delta":0.578,"gamma":0.0021,"vega":4.0256,"theta":-0.035,"rho":7.2623,"theo":79.9271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.63,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":77.8050003051758},{"option":"SPY280616P00725000","bid":79.1,"bid_size":61.0,"ask":79.5,"ask_size":122.0,"iv":0.1867,"open_interest":21.0,"volume":0.0,"delta":-0.4942,"gamma":0.0026,"vega":3.8848,"theta":-0.0471,"rho":-5.5066,"theo":79.2786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.6,"last_trade_time":"2026-02-03T11:43:26","percent_change":0.0,"prev_day_close":80.8400001525879},{"option":"SPY280616C00730000","bid":74.54,"bid_size":1.0,"ask":79.0,"ask_size":20.0,"iv":0.184,"open_interest":34.0,"volume":0.0,"delta":0.5681,"gamma":0.0021,"vega":4.0431,"theta":-0.0351,"rho":7.1693,"theo":77.1543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.89,"last_trade_time":"2026-02-17T14:28:15","percent_change":0.0,"prev_day_close":75.0099983215332},{"option":"SPY280616P00730000","bid":81.31,"bid_size":60.0,"ask":81.73,"ask_size":121.0,"iv":0.185,"open_interest":406.0,"volume":0.0,"delta":-0.5081,"gamma":0.0027,"vega":3.8791,"theta":-0.0472,"rho":-5.5381,"theo":81.5058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.02,"last_trade_time":"2026-02-12T16:05:37","percent_change":0.0,"prev_day_close":83.1099967956543},{"option":"SPY280616C00735000","bid":71.83,"bid_size":1.0,"ask":76.5,"ask_size":20.0,"iv":0.1827,"open_interest":8.0,"volume":1.0,"delta":0.558,"gamma":0.0021,"vega":4.0583,"theta":-0.0352,"rho":7.0717,"theo":74.4238,"change":2.62,"open":75.0,"high":75.0,"low":75.0,"tick":"up","last_trade_price":75.0,"last_trade_time":"2026-02-18T13:38:14","percent_change":3.61978,"prev_day_close":72.3800010681152},{"option":"SPY280616P00735000","bid":83.6,"bid_size":60.0,"ask":84.02,"ask_size":121.0,"iv":0.1833,"open_interest":102.0,"volume":0.0,"delta":-0.5224,"gamma":0.0028,"vega":3.8561,"theta":-0.0473,"rho":-5.511,"theo":83.8161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.72,"last_trade_time":"2026-01-29T15:57:28","percent_change":0.0,"prev_day_close":85.4449996948242},{"option":"SPY280616C00740000","bid":71.54,"bid_size":117.0,"ask":71.77,"ask_size":117.0,"iv":0.1814,"open_interest":15.0,"volume":0.0,"delta":0.5478,"gamma":0.0021,"vega":4.0712,"theta":-0.0352,"rho":6.9708,"theo":71.7373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.69,"last_trade_time":"2026-02-13T10:09:37","percent_change":0.0,"prev_day_close":69.7299995422363},{"option":"SPY280616P00740000","bid":85.95,"bid_size":50.0,"ask":86.38,"ask_size":121.0,"iv":0.1816,"open_interest":66.0,"volume":0.0,"delta":-0.5373,"gamma":0.0028,"vega":3.8257,"theta":-0.0474,"rho":-5.5232,"theo":86.1828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":86.78,"last_trade_time":"2026-01-21T13:31:27","percent_change":0.0,"prev_day_close":87.8450012207031},{"option":"SPY280616C00745000","bid":68.9,"bid_size":59.0,"ask":69.13,"ask_size":64.0,"iv":0.1798,"open_interest":5.0,"volume":0.0,"delta":0.5374,"gamma":0.0022,"vega":4.0816,"theta":-0.0352,"rho":6.8681,"theo":69.0959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.8,"last_trade_time":"2026-02-17T11:49:15","percent_change":0.0,"prev_day_close":67.1399993896484},{"option":"SPY280616P00745000","bid":88.37,"bid_size":50.0,"ask":88.8,"ask_size":121.0,"iv":0.1798,"open_interest":208.0,"volume":0.0,"delta":-0.5526,"gamma":0.0029,"vega":3.8042,"theta":-0.0475,"rho":-5.5844,"theo":88.6328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":91.44,"last_trade_time":"2026-02-17T12:33:11","percent_change":0.0,"prev_day_close":90.3150024414062},{"option":"SPY280616C00750000","bid":66.32,"bid_size":65.0,"ask":66.55,"ask_size":65.0,"iv":0.1782,"open_interest":261.0,"volume":0.0,"delta":0.5269,"gamma":0.0022,"vega":4.0896,"theta":-0.0352,"rho":6.7641,"theo":66.5006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.39,"last_trade_time":"2026-02-17T14:03:35","percent_change":0.0,"prev_day_close":64.6100006103516},{"option":"SPY280616P00750000","bid":90.87,"bid_size":50.0,"ask":91.31,"ask_size":121.0,"iv":0.1782,"open_interest":219.0,"volume":0.0,"delta":-0.5683,"gamma":0.003,"vega":3.7675,"theta":-0.0476,"rho":-5.4981,"theo":91.1511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.73,"last_trade_time":"2026-02-17T12:33:47","percent_change":0.0,"prev_day_close":92.8699989318848},{"option":"SPY280616C00755000","bid":63.79,"bid_size":50.0,"ask":64.03,"ask_size":120.0,"iv":0.1766,"open_interest":32.0,"volume":0.0,"delta":0.5163,"gamma":0.0022,"vega":4.0949,"theta":-0.0352,"rho":6.6579,"theo":63.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":61.69,"last_trade_time":"2026-02-13T10:20:44","percent_change":0.0,"prev_day_close":62.105001449585},{"option":"SPY280616P00755000","bid":93.45,"bid_size":60.0,"ask":93.89,"ask_size":121.0,"iv":0.1764,"open_interest":247.0,"volume":0.0,"delta":-0.5846,"gamma":0.0031,"vega":3.7114,"theta":-0.0478,"rho":-5.4711,"theo":93.7648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":87.52,"last_trade_time":"2026-01-16T14:42:10","percent_change":0.0,"prev_day_close":95.4949989318848},{"option":"SPY280616C00760000","bid":61.31,"bid_size":121.0,"ask":61.54,"ask_size":121.0,"iv":0.175,"open_interest":170.0,"volume":0.0,"delta":0.5056,"gamma":0.0022,"vega":4.0976,"theta":-0.0351,"rho":6.5479,"theo":61.4535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.41,"last_trade_time":"2026-02-17T14:03:35","percent_change":0.0,"prev_day_close":59.670000076294},{"option":"SPY280616P00760000","bid":96.09,"bid_size":120.0,"ask":96.54,"ask_size":120.0,"iv":0.1747,"open_interest":206.0,"volume":0.0,"delta":-0.6014,"gamma":0.0032,"vega":3.6682,"theta":-0.048,"rho":-5.4962,"theo":96.4501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":94.97,"last_trade_time":"2026-02-12T11:05:46","percent_change":0.0,"prev_day_close":98.2099990844726},{"option":"SPY280616C00765000","bid":58.87,"bid_size":121.0,"ask":59.1,"ask_size":121.0,"iv":0.1734,"open_interest":159.0,"volume":0.0,"delta":0.4947,"gamma":0.0023,"vega":4.0972,"theta":-0.035,"rho":6.433,"theo":59.0052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.19,"last_trade_time":"2026-02-17T10:22:05","percent_change":0.0,"prev_day_close":57.2800006866455},{"option":"SPY280616P00765000","bid":98.84,"bid_size":120.0,"ask":99.29,"ask_size":65.0,"iv":0.173,"open_interest":167.0,"volume":0.0,"delta":-0.6187,"gamma":0.0033,"vega":3.5997,"theta":-0.0482,"rho":-5.2852,"theo":99.2351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.24,"last_trade_time":"2026-02-05T14:04:02","percent_change":0.0,"prev_day_close":101.009998321533},{"option":"SPY280616C00770000","bid":56.5,"bid_size":121.0,"ask":56.72,"ask_size":65.0,"iv":0.1719,"open_interest":63.0,"volume":0.0,"delta":0.4837,"gamma":0.0023,"vega":4.0938,"theta":-0.0349,"rho":6.3134,"theo":56.6099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":62.05,"last_trade_time":"2026-02-09T13:21:12","percent_change":0.0,"prev_day_close":54.9449996948242},{"option":"SPY280616P00770000","bid":101.67,"bid_size":118.0,"ask":102.13,"ask_size":118.0,"iv":0.1712,"open_interest":3.0,"volume":0.0,"delta":-0.6367,"gamma":0.0034,"vega":3.5071,"theta":-0.0486,"rho":-5.2686,"theo":102.1281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":97.26,"last_trade_time":"2026-01-23T14:21:13","percent_change":0.0,"prev_day_close":103.900001525879},{"option":"SPY280616C00775000","bid":54.17,"bid_size":121.0,"ask":54.39,"ask_size":121.0,"iv":0.1704,"open_interest":14.0,"volume":0.0,"delta":0.4727,"gamma":0.0023,"vega":4.0873,"theta":-0.0347,"rho":6.1908,"theo":54.2693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.17,"last_trade_time":"2026-02-11T10:24:28","percent_change":0.0,"prev_day_close":52.6499996185303},{"option":"SPY280616P00775000","bid":104.6,"bid_size":117.0,"ask":105.06,"ask_size":117.0,"iv":0.1696,"open_interest":1.0,"volume":0.0,"delta":-0.655,"gamma":0.0034,"vega":3.4554,"theta":-0.049,"rho":-5.1693,"theo":105.0878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.44,"last_trade_time":"2026-01-15T15:06:45","percent_change":0.0,"prev_day_close":106.895000457764},{"option":"SPY280616C00780000","bid":51.89,"bid_size":122.0,"ask":52.11,"ask_size":122.0,"iv":0.1689,"open_interest":12.0,"volume":0.0,"delta":0.4615,"gamma":0.0023,"vega":4.078,"theta":-0.0345,"rho":6.0673,"theo":51.9842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":55.15,"last_trade_time":"2026-02-06T15:33:14","percent_change":0.0,"prev_day_close":50.4249992370606},{"option":"SPY280616P00780000","bid":107.64,"bid_size":116.0,"ask":108.1,"ask_size":116.0,"iv":0.1678,"open_interest":3.0,"volume":0.0,"delta":-0.6744,"gamma":0.0036,"vega":3.343,"theta":-0.0498,"rho":-4.9271,"theo":108.1788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.16,"last_trade_time":"2026-02-06T15:33:13","percent_change":0.0,"prev_day_close":110.104999542236},{"option":"SPY280616C00785000","bid":49.68,"bid_size":66.0,"ask":49.9,"ask_size":123.0,"iv":0.1674,"open_interest":5.0,"volume":0.0,"delta":0.4503,"gamma":0.0023,"vega":4.0658,"theta":-0.0342,"rho":5.9434,"theo":49.7555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.54,"last_trade_time":"2026-02-12T11:02:01","percent_change":0.0,"prev_day_close":48.2550010681152},{"option":"SPY280616P00785000","bid":108.55,"bid_size":1.0,"ask":113.5,"ask_size":20.0,"iv":0.1662,"open_interest":4.0,"volume":0.0,"delta":-0.6941,"gamma":0.0036,"vega":3.2175,"theta":-0.0503,"rho":-4.9178,"theo":111.3788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.23,"last_trade_time":"2026-02-06T15:33:13","percent_change":0.0,"prev_day_close":113.290000915527},{"option":"SPY280616C00790000","bid":47.51,"bid_size":123.0,"ask":47.73,"ask_size":123.0,"iv":0.1659,"open_interest":25.0,"volume":0.0,"delta":0.439,"gamma":0.0023,"vega":4.0507,"theta":-0.034,"rho":5.818,"theo":47.5836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.61,"last_trade_time":"2026-02-17T14:51:14","percent_change":0.0,"prev_day_close":46.1100006103516},{"option":"SPY280616P00790000","bid":111.81,"bid_size":1.0,"ask":116.5,"ask_size":20.0,"iv":0.1641,"open_interest":14.0,"volume":0.0,"delta":-0.714,"gamma":0.0037,"vega":3.1326,"theta":-0.0507,"rho":-4.6126,"theo":114.6656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":116.36,"last_trade_time":"2026-02-17T11:25:38","percent_change":0.0,"prev_day_close":116.415000915527},{"option":"SPY280616C00795000","bid":45.4,"bid_size":126.0,"ask":45.61,"ask_size":68.0,"iv":0.1645,"open_interest":3.0,"volume":0.0,"delta":0.4277,"gamma":0.0023,"vega":4.0322,"theta":-0.0337,"rho":5.6893,"theo":45.4699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.69,"last_trade_time":"2026-02-05T12:45:58","percent_change":0.0,"prev_day_close":44.064998626709},{"option":"SPY280616P00795000","bid":115.19,"bid_size":1.0,"ask":120.0,"ask_size":20.0,"iv":0.1626,"open_interest":3.0,"volume":0.0,"delta":-0.7344,"gamma":0.0038,"vega":2.9648,"theta":-0.0506,"rho":-4.4718,"theo":118.1111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":114.87,"last_trade_time":"2026-02-06T15:33:13","percent_change":0.0,"prev_day_close":119.755001068115},{"option":"SPY280616C00800000","bid":43.36,"bid_size":68.0,"ask":43.57,"ask_size":127.0,"iv":0.1631,"open_interest":2506.0,"volume":1.0,"delta":0.4163,"gamma":0.0024,"vega":4.0101,"theta":-0.0334,"rho":5.5564,"theo":43.4155,"change":2.295,"open":44.36,"high":44.36,"low":44.36,"tick":"up","last_trade_price":44.36,"last_trade_time":"2026-02-18T10:19:05","percent_change":5.45585,"prev_day_close":42.064998626709},{"option":"SPY280616P00800000","bid":118.68,"bid_size":1.0,"ask":123.5,"ask_size":20.0,"iv":0.1609,"open_interest":18.0,"volume":0.0,"delta":-0.7546,"gamma":0.0038,"vega":2.8301,"theta":-0.0502,"rho":-4.2627,"theo":121.6368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.17,"last_trade_time":"2026-01-07T13:23:24","percent_change":0.0,"prev_day_close":123.270000457764},{"option":"SPY280616C00805000","bid":41.37,"bid_size":128.0,"ask":41.58,"ask_size":69.0,"iv":0.1617,"open_interest":223.0,"volume":0.0,"delta":0.4049,"gamma":0.0024,"vega":3.9844,"theta":-0.033,"rho":5.4202,"theo":41.4217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.56,"last_trade_time":"2026-02-17T12:34:54","percent_change":0.0,"prev_day_close":40.1100006103516},{"option":"SPY280616P00805000","bid":122.32,"bid_size":1.0,"ask":127.0,"ask_size":20.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-0.7762,"gamma":0.0038,"vega":2.67,"theta":-0.05,"rho":-3.8388,"theo":125.3186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":127.119998931885},{"option":"SPY280616C00810000","bid":39.42,"bid_size":130.0,"ask":39.63,"ask_size":70.0,"iv":0.1603,"open_interest":51.0,"volume":0.0,"delta":0.3935,"gamma":0.0024,"vega":3.9554,"theta":-0.0326,"rho":5.2834,"theo":39.4889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.85,"last_trade_time":"2026-02-17T12:37:17","percent_change":0.0,"prev_day_close":38.2249984741211},{"option":"SPY280616P00810000","bid":126.07,"bid_size":1.0,"ask":130.5,"ask_size":20.0,"iv":0.1566,"open_interest":10.0,"volume":0.0,"delta":-0.7973,"gamma":0.0038,"vega":2.4495,"theta":-0.0488,"rho":-3.772,"theo":129.1287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.04,"last_trade_time":"2026-01-05T15:33:10","percent_change":0.0,"prev_day_close":130.779998779297},{"option":"SPY280616C00815000","bid":37.56,"bid_size":132.0,"ask":37.77,"ask_size":142.0,"iv":0.159,"open_interest":24.0,"volume":0.0,"delta":0.3821,"gamma":0.0024,"vega":3.9237,"theta":-0.0322,"rho":5.1475,"theo":37.6169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.1,"last_trade_time":"2026-02-12T14:50:27","percent_change":0.0,"prev_day_close":36.3999996185303},{"option":"SPY280616P00815000","bid":130.0,"bid_size":1.0,"ask":134.5,"ask_size":20.0,"iv":0.1551,"open_interest":2.0,"volume":0.0,"delta":-0.818,"gamma":0.0038,"vega":2.3178,"theta":-0.0471,"rho":-3.4202,"theo":133.0177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.0,"last_trade_time":"2026-01-20T09:39:48","percent_change":0.0,"prev_day_close":134.775001525879},{"option":"SPY280616C00820000","bid":35.75,"bid_size":134.0,"ask":35.96,"ask_size":134.0,"iv":0.1578,"open_interest":195.0,"volume":0.0,"delta":0.3708,"gamma":0.0024,"vega":3.8894,"theta":-0.0318,"rho":5.0123,"theo":35.8049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.95,"last_trade_time":"2026-02-13T09:39:26","percent_change":0.0,"prev_day_close":34.6200008392334},{"option":"SPY280616P00820000","bid":134.04,"bid_size":1.0,"ask":138.5,"ask_size":20.0,"iv":0.1534,"open_interest":0.0,"volume":0.0,"delta":-0.8393,"gamma":0.0038,"vega":2.1271,"theta":-0.0441,"rho":-3.2084,"theo":137.0684,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.75,"last_trade_time":"2025-12-16T12:43:51","percent_change":0.0,"prev_day_close":139.065002441406},{"option":"SPY280616C00825000","bid":33.98,"bid_size":146.0,"ask":34.18,"ask_size":146.0,"iv":0.1564,"open_interest":47.0,"volume":0.0,"delta":0.3594,"gamma":0.0023,"vega":3.8519,"theta":-0.0313,"rho":4.8759,"theo":34.0531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.4,"last_trade_time":"2026-02-12T15:32:01","percent_change":0.0,"prev_day_close":32.9200000762939},{"option":"SPY280616P00825000","bid":138.23,"bid_size":1.0,"ask":143.0,"ask_size":20.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":-0.8629,"gamma":0.004,"vega":1.9342,"theta":-0.0408,"rho":-2.7918,"theo":141.1924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.199996948242},{"option":"SPY280616C00830000","bid":32.3,"bid_size":139.0,"ask":32.5,"ask_size":139.0,"iv":0.1552,"open_interest":13.0,"volume":0.0,"delta":0.3482,"gamma":0.0023,"vega":3.8108,"theta":-0.0308,"rho":4.7366,"theo":32.3616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.12,"last_trade_time":"2026-02-05T10:27:52","percent_change":0.0,"prev_day_close":31.2749996185303},{"option":"SPY280616P00830000","bid":142.57,"bid_size":1.0,"ask":147.0,"ask_size":20.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.8862,"gamma":0.004,"vega":1.7075,"theta":-0.0355,"rho":-2.425,"theo":145.5039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.71,"last_trade_time":"2025-12-12T12:02:54","percent_change":0.0,"prev_day_close":147.644996643066},{"option":"SPY280616C00835000","bid":30.67,"bid_size":152.0,"ask":30.87,"ask_size":152.0,"iv":0.154,"open_interest":4.0,"volume":0.0,"delta":0.337,"gamma":0.0023,"vega":3.766,"theta":-0.0303,"rho":4.5951,"theo":30.7309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.32,"last_trade_time":"2026-02-10T13:16:29","percent_change":0.0,"prev_day_close":29.664999961853},{"option":"SPY280616P00835000","bid":147.02,"bid_size":1.0,"ask":151.5,"ask_size":20.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":-0.9074,"gamma":0.0041,"vega":1.4571,"theta":-0.03,"rho":-2.364,"theo":149.907,"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":152.165000915527},{"option":"SPY280616C00840000","bid":29.07,"bid_size":145.0,"ask":29.27,"ask_size":145.0,"iv":0.1528,"open_interest":37.0,"volume":0.0,"delta":0.3258,"gamma":0.0023,"vega":3.718,"theta":-0.0298,"rho":4.4538,"theo":29.1607,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.96,"last_trade_time":"2026-02-13T10:21:49","percent_change":0.0,"prev_day_close":28.1500005722046},{"option":"SPY280616P00840000","bid":151.66,"bid_size":1.0,"ask":156.5,"ask_size":20.0,"iv":0.149,"open_interest":0.0,"volume":0.0,"delta":-0.9274,"gamma":0.0041,"vega":1.2922,"theta":-0.0249,"rho":-1.4246,"theo":154.3736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.47,"last_trade_time":"2025-12-22T11:37:08","percent_change":0.0,"prev_day_close":157.004997253418},{"option":"SPY280616C00845000","bid":27.58,"bid_size":148.0,"ask":27.77,"ask_size":80.0,"iv":0.1517,"open_interest":27.0,"volume":50.0,"delta":0.3148,"gamma":0.0023,"vega":3.6676,"theta":-0.0292,"rho":4.3149,"theo":27.65,"change":0.29,"open":26.97,"high":26.97,"low":26.97,"tick":"no_change","last_trade_price":26.97,"last_trade_time":"2026-02-18T15:21:48","percent_change":1.08696,"prev_day_close":26.6800003051758},{"option":"SPY280616P00845000","bid":156.54,"bid_size":10.0,"ask":161.47,"ask_size":1.0,"iv":0.151,"open_interest":0.0,"volume":0.0,"delta":-0.9447,"gamma":0.0037,"vega":1.0325,"theta":-0.0267,"rho":-0.7999,"theo":159.05,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":157.88,"last_trade_time":"2025-12-29T10:10:12","percent_change":0.0,"prev_day_close":162.004997253418},{"option":"SPY280616C00850000","bid":26.12,"bid_size":151.0,"ask":26.31,"ask_size":81.0,"iv":0.1506,"open_interest":6568.0,"volume":2.0,"delta":0.3039,"gamma":0.0023,"vega":3.6153,"theta":-0.0286,"rho":4.1784,"theo":26.1976,"change":1.46,"open":26.95,"high":26.95,"low":26.71,"tick":"down","last_trade_price":26.71,"last_trade_time":"2026-02-18T11:55:19","percent_change":5.78218,"prev_day_close":25.25},{"option":"SPY280616P00850000","bid":161.54,"bid_size":10.0,"ask":166.47,"ask_size":1.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.9607,"gamma":0.0028,"vega":0.5677,"theta":-0.0433,"rho":0.0,"theo":163.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":168.58,"last_trade_time":"2025-12-10T11:08:01","percent_change":0.0,"prev_day_close":167.004997253418},{"option":"SPY280616C00855000","bid":24.71,"bid_size":152.0,"ask":24.89,"ask_size":82.0,"iv":0.1494,"open_interest":67.0,"volume":0.0,"delta":0.2931,"gamma":0.0022,"vega":3.5606,"theta":-0.028,"rho":4.0423,"theo":24.8027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.77,"last_trade_time":"2026-02-13T10:21:53","percent_change":0.0,"prev_day_close":23.9099998474121},{"option":"SPY280616P00855000","bid":166.54,"bid_size":10.0,"ask":171.47,"ask_size":1.0,"iv":0.157,"open_interest":0.0,"volume":0.0,"delta":-0.9732,"gamma":0.0019,"vega":0.2112,"theta":-0.0534,"rho":0.0,"theo":168.97,"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":172.004997253418},{"option":"SPY280616C00860000","bid":23.39,"bid_size":154.0,"ask":23.58,"ask_size":154.0,"iv":0.1485,"open_interest":57.0,"volume":0.0,"delta":0.2825,"gamma":0.0022,"vega":3.503,"theta":-0.0274,"rho":3.9049,"theo":23.465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.6,"last_trade_time":"2026-02-17T11:20:56","percent_change":0.0,"prev_day_close":22.6099996566772},{"option":"SPY280616P00860000","bid":171.54,"bid_size":10.0,"ask":176.47,"ask_size":1.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.9843,"gamma":0.0011,"vega":0.0,"theta":-0.0619,"rho":0.0,"theo":173.97,"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":177.004997253418},{"option":"SPY280616C00865000","bid":22.09,"bid_size":156.0,"ask":22.28,"ask_size":156.0,"iv":0.1474,"open_interest":37.0,"volume":0.0,"delta":0.272,"gamma":0.0022,"vega":3.4421,"theta":-0.0268,"rho":3.7668,"theo":22.1846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.62,"last_trade_time":"2026-02-11T11:07:20","percent_change":0.0,"prev_day_close":21.3499994277954},{"option":"SPY280616P00865000","bid":176.54,"bid_size":10.0,"ask":181.47,"ask_size":1.0,"iv":0.1629,"open_interest":0.0,"volume":0.0,"delta":-0.9935,"gamma":0.0005,"vega":0.0,"theta":-0.0692,"rho":0.0,"theo":178.97,"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":182.004997253418},{"option":"SPY280616C00870000","bid":20.87,"bid_size":85.0,"ask":21.05,"ask_size":158.0,"iv":0.1464,"open_interest":52.0,"volume":0.0,"delta":0.2617,"gamma":0.0022,"vega":3.3786,"theta":-0.0262,"rho":3.6306,"theo":20.9605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.88,"last_trade_time":"2026-02-10T12:02:46","percent_change":0.0,"prev_day_close":20.1899995803833},{"option":"SPY280616P00870000","bid":181.54,"bid_size":10.0,"ask":186.48,"ask_size":1.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0,"theta":-0.0742,"rho":0.0,"theo":183.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":190.21,"last_trade_time":"2025-12-12T12:02:54","percent_change":0.0,"prev_day_close":187.004997253418},{"option":"SPY280616C00875000","bid":19.71,"bid_size":159.0,"ask":19.89,"ask_size":159.0,"iv":0.1455,"open_interest":1001.0,"volume":0.0,"delta":0.2516,"gamma":0.0021,"vega":3.3136,"theta":-0.0256,"rho":3.4982,"theo":19.7913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.95,"last_trade_time":"2026-01-26T13:20:32","percent_change":0.0,"prev_day_close":19.0450000762939},{"option":"SPY280616P00875000","bid":186.54,"bid_size":10.0,"ask":191.48,"ask_size":1.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":188.97,"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":192.004997253418},{"option":"SPY280616C00880000","bid":18.57,"bid_size":162.0,"ask":18.75,"ask_size":162.0,"iv":0.1445,"open_interest":141.0,"volume":0.0,"delta":0.2416,"gamma":0.0021,"vega":3.2477,"theta":-0.0249,"rho":3.3694,"theo":18.6755,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.54,"last_trade_time":"2026-01-30T13:00:01","percent_change":0.0,"prev_day_close":17.9549999237061},{"option":"SPY280616P00880000","bid":191.54,"bid_size":10.0,"ask":196.48,"ask_size":1.0,"iv":0.1717,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":193.97,"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":197.004997253418},{"option":"SPY280616C00885000","bid":17.52,"bid_size":163.0,"ask":17.69,"ask_size":88.0,"iv":0.1437,"open_interest":1.0,"volume":0.0,"delta":0.2319,"gamma":0.0021,"vega":3.1806,"theta":-0.0242,"rho":3.2421,"theo":17.612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.75,"last_trade_time":"2025-12-24T13:07:48","percent_change":0.0,"prev_day_close":16.9499998092651},{"option":"SPY280616P00885000","bid":196.54,"bid_size":10.0,"ask":201.48,"ask_size":1.0,"iv":0.1745,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":198.97,"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":202.004997253418},{"option":"SPY280616C00890000","bid":16.51,"bid_size":165.0,"ask":16.69,"ask_size":165.0,"iv":0.1428,"open_interest":37.0,"volume":0.0,"delta":0.2224,"gamma":0.002,"vega":3.1117,"theta":-0.0236,"rho":3.115,"theo":16.6,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.24,"last_trade_time":"2026-02-04T15:25:00","percent_change":0.0,"prev_day_close":15.9499998092651},{"option":"SPY280616P00890000","bid":201.54,"bid_size":10.0,"ask":206.48,"ask_size":1.0,"iv":0.1773,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":203.97,"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":207.004997253418},{"option":"SPY280616C00895000","bid":15.53,"bid_size":176.0,"ask":15.7,"ask_size":166.0,"iv":0.142,"open_interest":33.0,"volume":0.0,"delta":0.2132,"gamma":0.002,"vega":3.0406,"theta":-0.0229,"rho":2.9891,"theo":15.6388,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.93,"last_trade_time":"2026-02-02T10:23:00","percent_change":0.0,"prev_day_close":15.039999961853},{"option":"SPY280616P00895000","bid":206.54,"bid_size":10.0,"ask":211.48,"ask_size":1.0,"iv":0.1801,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":208.97,"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":212.004997253418},{"option":"SPY280616C00900000","bid":14.64,"bid_size":169.0,"ask":14.81,"ask_size":179.0,"iv":0.1412,"open_interest":1497.0,"volume":22.0,"delta":0.2042,"gamma":0.002,"vega":2.968,"theta":-0.0223,"rho":2.8666,"theo":14.7273,"change":0.99,"open":15.15,"high":15.15,"low":15.15,"tick":"no_change","last_trade_price":15.15,"last_trade_time":"2026-02-18T10:51:29","percent_change":6.99152,"prev_day_close":14.1600003242493},{"option":"SPY280616P00900000","bid":211.54,"bid_size":10.0,"ask":216.48,"ask_size":1.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":213.97,"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":217.004997253418},{"option":"SPY280616C00905000","bid":13.77,"bid_size":181.0,"ask":13.94,"ask_size":181.0,"iv":0.1405,"open_interest":147.0,"volume":0.0,"delta":0.1954,"gamma":0.0019,"vega":2.895,"theta":-0.0216,"rho":2.7488,"theo":13.8634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.4,"last_trade_time":"2026-02-12T15:53:44","percent_change":0.0,"prev_day_close":13.3099999427795},{"option":"SPY280616P00905000","bid":216.54,"bid_size":10.0,"ask":221.48,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":218.97,"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":222.004997253418},{"option":"SPY280616C00910000","bid":12.95,"bid_size":182.0,"ask":13.11,"ask_size":182.0,"iv":0.1398,"open_interest":9.0,"volume":0.0,"delta":0.1869,"gamma":0.0019,"vega":2.8224,"theta":-0.021,"rho":2.6354,"theo":13.0454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.32,"last_trade_time":"2026-02-09T13:48:19","percent_change":0.0,"prev_day_close":12.5450000762939},{"option":"SPY280616P00910000","bid":221.54,"bid_size":10.0,"ask":226.48,"ask_size":1.0,"iv":0.1883,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":223.97,"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":227.004997253418},{"option":"SPY280616C00915000","bid":12.19,"bid_size":185.0,"ask":12.35,"ask_size":95.0,"iv":0.1391,"open_interest":12.0,"volume":0.0,"delta":0.1786,"gamma":0.0018,"vega":2.75,"theta":-0.0203,"rho":2.5243,"theo":12.2717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.69,"last_trade_time":"2026-02-17T15:41:51","percent_change":0.0,"prev_day_close":11.7999997138977},{"option":"SPY280616P00915000","bid":226.54,"bid_size":10.0,"ask":231.48,"ask_size":1.0,"iv":0.191,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":228.97,"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":232.004997253418},{"option":"SPY280616C00920000","bid":11.45,"bid_size":186.0,"ask":11.61,"ask_size":186.0,"iv":0.1385,"open_interest":5.0,"volume":0.0,"delta":0.1707,"gamma":0.0018,"vega":2.677,"theta":-0.0197,"rho":2.4147,"theo":11.5413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.98,"last_trade_time":"2026-02-04T13:20:42","percent_change":0.0,"prev_day_close":11.085000038147},{"option":"SPY280616P00920000","bid":231.54,"bid_size":10.0,"ask":236.48,"ask_size":1.0,"iv":0.1937,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":233.97,"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":237.004997253418},{"option":"SPY280616C00925000","bid":10.77,"bid_size":188.0,"ask":10.92,"ask_size":89.0,"iv":0.1379,"open_interest":5.0,"volume":0.0,"delta":0.163,"gamma":0.0017,"vega":2.6033,"theta":-0.019,"rho":2.3075,"theo":10.853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.51,"last_trade_time":"2026-01-20T11:08:18","percent_change":0.0,"prev_day_close":10.4450001716614},{"option":"SPY280616P00925000","bid":236.54,"bid_size":10.0,"ask":241.48,"ask_size":1.0,"iv":0.1964,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":238.97,"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":242.004997253418},{"option":"SPY280616C00930000","bid":10.13,"bid_size":191.0,"ask":10.28,"ask_size":90.0,"iv":0.1374,"open_interest":47.0,"volume":0.0,"delta":0.1556,"gamma":0.0017,"vega":2.5293,"theta":-0.0184,"rho":2.2046,"theo":10.2051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.95,"last_trade_time":"2026-02-05T11:39:49","percent_change":0.0,"prev_day_close":9.81500005722046},{"option":"SPY280616P00930000","bid":241.54,"bid_size":10.0,"ask":246.48,"ask_size":1.0,"iv":0.199,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":243.97,"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":247.004997253418},{"option":"SPY280616C00935000","bid":9.51,"bid_size":196.0,"ask":9.66,"ask_size":196.0,"iv":0.1368,"open_interest":73.0,"volume":0.0,"delta":0.1484,"gamma":0.0016,"vega":2.4561,"theta":-0.0178,"rho":2.1068,"theo":9.5955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.94,"last_trade_time":"2026-02-02T12:03:03","percent_change":0.0,"prev_day_close":9.23000001907349},{"option":"SPY280616P00935000","bid":246.54,"bid_size":10.0,"ask":251.47,"ask_size":1.0,"iv":0.2016,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":248.97,"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":252.004997253418},{"option":"SPY280616C00940000","bid":8.95,"bid_size":200.0,"ask":9.1,"ask_size":200.0,"iv":0.1364,"open_interest":4.0,"volume":0.0,"delta":0.1416,"gamma":0.0016,"vega":2.3843,"theta":-0.0172,"rho":2.0134,"theo":9.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.58,"last_trade_time":"2026-01-30T11:31:06","percent_change":0.0,"prev_day_close":8.69000005722046},{"option":"SPY280616P00940000","bid":251.54,"bid_size":10.0,"ask":256.47,"ask_size":1.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":253.97,"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":257.004997253418},{"option":"SPY280616C00945000","bid":8.42,"bid_size":205.0,"ask":8.56,"ask_size":97.0,"iv":0.1359,"open_interest":7.0,"volume":0.0,"delta":0.135,"gamma":0.0016,"vega":2.3139,"theta":-0.0166,"rho":1.9229,"theo":8.4838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.44,"last_trade_time":"2026-02-02T11:47:45","percent_change":0.0,"prev_day_close":8.16499996185303},{"option":"SPY280616P00945000","bid":256.54,"bid_size":10.0,"ask":261.47,"ask_size":1.0,"iv":0.2067,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":258.97,"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":262.005004882812},{"option":"SPY280616C00950000","bid":7.9,"bid_size":210.0,"ask":8.04,"ask_size":109.0,"iv":0.1355,"open_interest":43.0,"volume":0.0,"delta":0.1287,"gamma":0.0015,"vega":2.2443,"theta":-0.016,"rho":1.8346,"theo":7.9786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.11,"last_trade_time":"2026-01-27T10:50:42","percent_change":0.0,"prev_day_close":7.68499994277954},{"option":"SPY280616P00950000","bid":261.54,"bid_size":10.0,"ask":266.48,"ask_size":1.0,"iv":0.2094,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":263.97,"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":267.005004882812},{"option":"SPY280616C00955000","bid":7.45,"bid_size":112.0,"ask":7.58,"ask_size":102.0,"iv":0.1352,"open_interest":4.0,"volume":0.0,"delta":0.1227,"gamma":0.0015,"vega":2.1752,"theta":-0.0155,"rho":1.7492,"theo":7.5055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.71,"last_trade_time":"2026-01-23T11:11:45","percent_change":0.0,"prev_day_close":7.24000000953674},{"option":"SPY280616P00955000","bid":266.54,"bid_size":10.0,"ask":271.48,"ask_size":1.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":268.97,"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":272.005004882812},{"option":"SPY280616C00960000","bid":7.01,"bid_size":114.0,"ask":7.14,"ask_size":220.0,"iv":0.1348,"open_interest":21.0,"volume":0.0,"delta":0.1169,"gamma":0.0014,"vega":2.1068,"theta":-0.0149,"rho":1.6677,"theo":7.0626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.74,"last_trade_time":"2026-02-02T11:48:04","percent_change":0.0,"prev_day_close":6.79999995231628},{"option":"SPY280616P00960000","bid":271.54,"bid_size":10.0,"ask":276.48,"ask_size":1.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":273.97,"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":277.005004882812},{"option":"SPY280616C00965000","bid":6.58,"bid_size":223.0,"ask":6.71,"ask_size":223.0,"iv":0.1345,"open_interest":87.0,"volume":0.0,"delta":0.1114,"gamma":0.0014,"vega":2.0397,"theta":-0.0144,"rho":1.591,"theo":6.6481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-17T10:33:33","percent_change":0.0,"prev_day_close":6.40999984741211},{"option":"SPY280616P00965000","bid":276.54,"bid_size":10.0,"ask":281.48,"ask_size":1.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":278.97,"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":282.005004882812},{"option":"SPY280616C00970000","bid":6.2,"bid_size":228.0,"ask":6.33,"ask_size":119.0,"iv":0.1342,"open_interest":10.0,"volume":0.0,"delta":0.1062,"gamma":0.0013,"vega":1.9746,"theta":-0.0139,"rho":1.5184,"theo":6.2602,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.87,"last_trade_time":"2026-01-27T10:22:59","percent_change":0.0,"prev_day_close":6.03999996185303},{"option":"SPY280616P00970000","bid":281.54,"bid_size":10.0,"ask":286.48,"ask_size":1.0,"iv":0.2194,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":283.97,"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":287.005004882812},{"option":"SPY280616C00975000","bid":5.84,"bid_size":232.0,"ask":5.96,"ask_size":111.0,"iv":0.134,"open_interest":11.0,"volume":0.0,"delta":0.1012,"gamma":0.0013,"vega":1.9116,"theta":-0.0134,"rho":1.4491,"theo":5.8974,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.84,"last_trade_time":"2026-01-30T12:18:05","percent_change":0.0,"prev_day_close":5.68500018119812},{"option":"SPY280616P00975000","bid":286.54,"bid_size":10.0,"ask":291.48,"ask_size":1.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":288.97,"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":292.005004882812},{"option":"SPY280616C00980000","bid":5.49,"bid_size":236.0,"ask":5.62,"ask_size":236.0,"iv":0.1338,"open_interest":1.0,"volume":0.0,"delta":0.0964,"gamma":0.0012,"vega":1.8503,"theta":-0.0129,"rho":1.3821,"theo":5.5581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.19,"last_trade_time":"2025-12-30T09:35:35","percent_change":0.0,"prev_day_close":5.3600001335144},{"option":"SPY280616P00980000","bid":291.54,"bid_size":10.0,"ask":296.47,"ask_size":1.0,"iv":0.2243,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":293.97,"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":297.005004882812},{"option":"SPY280616C00985000","bid":5.18,"bid_size":240.0,"ask":5.3,"ask_size":115.0,"iv":0.1336,"open_interest":7.0,"volume":1.0,"delta":0.0919,"gamma":0.0012,"vega":1.7904,"theta":-0.0124,"rho":1.3174,"theo":5.2414,"change":0.335,"open":5.39,"high":5.39,"low":5.39,"tick":"down","last_trade_price":5.39,"last_trade_time":"2026-02-18T13:24:51","percent_change":6.6271,"prev_day_close":5.0550000667572},{"option":"SPY280616P00985000","bid":296.54,"bid_size":10.0,"ask":301.47,"ask_size":1.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":298.97,"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":302.005004882812},{"option":"SPY280616C00990000","bid":4.88,"bid_size":244.0,"ask":5.0,"ask_size":117.0,"iv":0.1334,"open_interest":2.0,"volume":0.0,"delta":0.0877,"gamma":0.0012,"vega":1.7324,"theta":-0.012,"rho":1.2563,"theo":4.948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.78,"last_trade_time":"2025-12-24T12:18:40","percent_change":0.0,"prev_day_close":4.76500010490418},{"option":"SPY280616P00990000","bid":301.54,"bid_size":10.0,"ask":306.47,"ask_size":1.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":303.97,"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":307.005004882812},{"option":"SPY280616C00995000","bid":4.6,"bid_size":248.0,"ask":4.72,"ask_size":130.0,"iv":0.1333,"open_interest":153.0,"volume":0.0,"delta":0.0836,"gamma":0.0011,"vega":1.6752,"theta":-0.0116,"rho":1.1983,"theo":4.6718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.0,"last_trade_time":"2026-02-02T13:03:37","percent_change":0.0,"prev_day_close":4.50500011444092},{"option":"SPY280616P00995000","bid":306.54,"bid_size":10.0,"ask":311.47,"ask_size":1.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":308.97,"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":312.005004882812},{"option":"SPY280616C01000000","bid":4.35,"bid_size":404.0,"ask":4.46,"ask_size":404.0,"iv":0.1332,"open_interest":4034.0,"volume":0.0,"delta":0.0797,"gamma":0.0011,"vega":1.6198,"theta":-0.0112,"rho":1.1439,"theo":4.4138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.21,"last_trade_time":"2026-02-17T13:02:28","percent_change":0.0,"prev_day_close":4.25500011444092},{"option":"SPY280616P01000000","bid":311.54,"bid_size":10.0,"ask":316.47,"ask_size":1.0,"iv":0.2339,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":313.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":319.0,"last_trade_time":"2025-12-19T14:29:16","percent_change":0.0,"prev_day_close":317.005004882812},{"option":"SPY280616C01005000","bid":4.11,"bid_size":133.0,"ask":4.21,"ask_size":410.0,"iv":0.1332,"open_interest":18.0,"volume":0.0,"delta":0.076,"gamma":0.001,"vega":1.566,"theta":-0.0108,"rho":1.0922,"theo":4.1708,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.3,"last_trade_time":"2026-01-06T13:24:30","percent_change":0.0,"prev_day_close":4.01999998092651},{"option":"SPY280616P01005000","bid":316.54,"bid_size":10.0,"ask":321.48,"ask_size":1.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":318.97,"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":322.005004882812},{"option":"SPY280616C01010000","bid":3.88,"bid_size":414.0,"ask":3.98,"ask_size":134.0,"iv":0.1331,"open_interest":2.0,"volume":0.0,"delta":0.0726,"gamma":0.001,"vega":1.5152,"theta":-0.0104,"rho":1.0438,"theo":3.9473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.74,"last_trade_time":"2026-01-05T11:04:55","percent_change":0.0,"prev_day_close":3.80499994754791},{"option":"SPY280616P01010000","bid":321.54,"bid_size":10.0,"ask":326.48,"ask_size":1.0,"iv":0.2388,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":323.97,"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":327.005004882812},{"option":"SPY280616C01015000","bid":3.67,"bid_size":420.0,"ask":3.77,"ask_size":420.0,"iv":0.1331,"open_interest":2.0,"volume":0.0,"delta":0.0693,"gamma":0.001,"vega":1.4659,"theta":-0.01,"rho":0.9969,"theo":3.7367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.89,"last_trade_time":"2026-01-28T13:36:10","percent_change":0.0,"prev_day_close":3.60000002384186},{"option":"SPY280616P01015000","bid":326.54,"bid_size":10.0,"ask":331.48,"ask_size":1.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":328.97,"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":332.005004882812},{"option":"SPY280616C01020000","bid":3.47,"bid_size":426.0,"ask":3.57,"ask_size":426.0,"iv":0.1331,"open_interest":40.0,"volume":0.0,"delta":0.0662,"gamma":0.0009,"vega":1.4182,"theta":-0.0097,"rho":0.9518,"theo":3.5398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.14,"last_trade_time":"2026-01-05T10:02:04","percent_change":0.0,"prev_day_close":3.4099999666214},{"option":"SPY280616P01020000","bid":331.54,"bid_size":10.0,"ask":336.48,"ask_size":1.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":333.97,"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":337.005004882812},{"option":"SPY280616C01025000","bid":3.28,"bid_size":430.0,"ask":3.39,"ask_size":430.0,"iv":0.1331,"open_interest":1.0,"volume":0.0,"delta":0.0632,"gamma":0.0009,"vega":1.3719,"theta":-0.0094,"rho":0.909,"theo":3.3559,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.05,"last_trade_time":"2026-02-09T14:41:38","percent_change":0.0,"prev_day_close":3.23000001907349},{"option":"SPY280616P01025000","bid":336.54,"bid_size":1.0,"ask":341.48,"ask_size":1.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":338.97,"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":342.005004882812},{"option":"SPY280616C01030000","bid":3.11,"bid_size":436.0,"ask":3.21,"ask_size":141.0,"iv":0.1332,"open_interest":6.0,"volume":0.0,"delta":0.0604,"gamma":0.0009,"vega":1.327,"theta":-0.009,"rho":0.8686,"theo":3.184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.85,"last_trade_time":"2026-02-09T14:41:54","percent_change":0.0,"prev_day_close":3.07000005245209},{"option":"SPY280616P01030000","bid":341.54,"bid_size":10.0,"ask":346.48,"ask_size":1.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":343.97,"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":347.005004882812},{"option":"SPY280616C01035000","bid":2.95,"bid_size":440.0,"ask":3.05,"ask_size":440.0,"iv":0.1333,"open_interest":0.0,"volume":0.0,"delta":0.0578,"gamma":0.0008,"vega":1.2837,"theta":-0.0087,"rho":0.8307,"theo":3.0231,"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":2.9099999666214},{"option":"SPY280616P01035000","bid":346.54,"bid_size":1.0,"ask":351.48,"ask_size":1.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":348.97,"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":352.005004882812},{"option":"SPY280616C01040000","bid":2.8,"bid_size":444.0,"ask":2.9,"ask_size":444.0,"iv":0.1334,"open_interest":15.0,"volume":0.0,"delta":0.0553,"gamma":0.0008,"vega":1.242,"theta":-0.0084,"rho":0.7952,"theo":2.8723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.16,"last_trade_time":"2026-01-02T10:14:09","percent_change":0.0,"prev_day_close":2.76499998569489},{"option":"SPY280616P01040000","bid":351.54,"bid_size":1.0,"ask":356.48,"ask_size":1.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":353.97,"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":357.005004882812},{"option":"SPY280616C01050000","bid":2.53,"bid_size":458.0,"ask":2.63,"ask_size":458.0,"iv":0.1337,"open_interest":61.0,"volume":0.0,"delta":0.0506,"gamma":0.0008,"vega":1.1635,"theta":-0.0079,"rho":0.7296,"theo":2.5982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.13,"last_trade_time":"2026-01-30T10:29:39","percent_change":0.0,"prev_day_close":2.50499999523163},{"option":"SPY280616P01050000","bid":361.54,"bid_size":1.0,"ask":366.47,"ask_size":1.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":363.97,"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":367.005004882812},{"option":"SPY280616C01060000","bid":2.29,"bid_size":476.0,"ask":2.38,"ask_size":154.0,"iv":0.134,"open_interest":51.0,"volume":0.0,"delta":0.0465,"gamma":0.0007,"vega":1.0912,"theta":-0.0074,"rho":0.6694,"theo":2.3568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.09,"last_trade_time":"2025-12-17T11:33:48","percent_change":0.0,"prev_day_close":2.26999998092651},{"option":"SPY280616P01060000","bid":371.54,"bid_size":1.0,"ask":376.47,"ask_size":1.0,"iv":0.2616,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":373.97,"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":377.005004882812},{"option":"SPY280616C01070000","bid":2.09,"bid_size":492.0,"ask":2.17,"ask_size":492.0,"iv":0.1345,"open_interest":40.0,"volume":0.0,"delta":0.0427,"gamma":0.0007,"vega":1.0238,"theta":-0.0069,"rho":0.6146,"theo":2.1439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.43,"last_trade_time":"2026-01-14T12:28:00","percent_change":0.0,"prev_day_close":2.0699999332428},{"option":"SPY280616P01070000","bid":381.54,"bid_size":1.0,"ask":386.47,"ask_size":1.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":383.97,"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":387.005004882812},{"option":"SPY280616C01080000","bid":1.9,"bid_size":508.0,"ask":1.99,"ask_size":508.0,"iv":0.135,"open_interest":2.0,"volume":0.0,"delta":0.0393,"gamma":0.0006,"vega":0.961,"theta":-0.0065,"rho":0.566,"theo":1.9555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.44,"last_trade_time":"2026-02-02T15:06:00","percent_change":0.0,"prev_day_close":1.89500004053116},{"option":"SPY280616P01080000","bid":391.54,"bid_size":1.0,"ask":396.47,"ask_size":1.0,"iv":0.2704,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":393.97,"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":397.005004882812},{"option":"SPY280616C01090000","bid":1.74,"bid_size":522.0,"ask":1.82,"ask_size":522.0,"iv":0.1355,"open_interest":3.0,"volume":0.0,"delta":0.0363,"gamma":0.0006,"vega":0.9029,"theta":-0.0061,"rho":0.5226,"theo":1.7879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-03T10:32:44","percent_change":0.0,"prev_day_close":1.73500001430511},{"option":"SPY280616P01090000","bid":401.54,"bid_size":1.0,"ask":406.47,"ask_size":1.0,"iv":0.2747,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":403.97,"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":407.005004882812},{"option":"SPY280616C01100000","bid":1.6,"bid_size":534.0,"ask":1.67,"ask_size":173.0,"iv":0.1361,"open_interest":478.0,"volume":0.0,"delta":0.0335,"gamma":0.0005,"vega":0.8493,"theta":-0.0057,"rho":0.4831,"theo":1.6385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-17T09:59:55","percent_change":0.0,"prev_day_close":1.59499996900558},{"option":"SPY280616P01100000","bid":411.54,"bid_size":1.0,"ask":416.48,"ask_size":1.0,"iv":0.279,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":413.97,"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":417.005004882812},{"option":"SPY280616C01110000","bid":1.48,"bid_size":177.0,"ask":1.54,"ask_size":177.0,"iv":0.1368,"open_interest":9.0,"volume":0.0,"delta":0.031,"gamma":0.0005,"vega":0.7997,"theta":-0.0054,"rho":0.4467,"theo":1.5051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.44,"last_trade_time":"2026-02-17T13:25:08","percent_change":0.0,"prev_day_close":1.46999996900558},{"option":"SPY280616P01110000","bid":421.54,"bid_size":1.0,"ask":426.48,"ask_size":1.0,"iv":0.2833,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":423.97,"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":427.005004882812},{"option":"SPY280616C01120000","bid":1.36,"bid_size":556.0,"ask":1.43,"ask_size":556.0,"iv":0.1375,"open_interest":5.0,"volume":0.0,"delta":0.0288,"gamma":0.0005,"vega":0.7536,"theta":-0.0051,"rho":0.4135,"theo":1.3858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.6,"last_trade_time":"2026-01-22T09:52:57","percent_change":0.0,"prev_day_close":1.36000001430511},{"option":"SPY280616P01120000","bid":431.54,"bid_size":1.0,"ask":436.48,"ask_size":1.0,"iv":0.2874,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":433.97,"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":437.005004882812},{"option":"SPY280616C01130000","bid":1.26,"bid_size":566.0,"ask":1.32,"ask_size":566.0,"iv":0.1382,"open_interest":2.0,"volume":0.0,"delta":0.0267,"gamma":0.0004,"vega":0.7106,"theta":-0.0048,"rho":0.3838,"theo":1.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.31,"last_trade_time":"2026-02-13T14:45:51","percent_change":0.0,"prev_day_close":1.25499999523163},{"option":"SPY280616P01130000","bid":441.54,"bid_size":1.0,"ask":446.48,"ask_size":1.0,"iv":0.2916,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":443.97,"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":447.005004882812},{"option":"SPY280616C01140000","bid":1.17,"bid_size":576.0,"ask":1.23,"ask_size":576.0,"iv":0.139,"open_interest":0.0,"volume":0.0,"delta":0.0248,"gamma":0.0004,"vega":0.6706,"theta":-0.0045,"rho":0.3571,"theo":1.1827,"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":1.16500002145767},{"option":"SPY280616P01140000","bid":451.54,"bid_size":1.0,"ask":456.48,"ask_size":1.0,"iv":0.2957,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":453.97,"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":457.005004882812},{"option":"SPY280616C01150000","bid":1.09,"bid_size":189.0,"ask":1.14,"ask_size":584.0,"iv":0.1398,"open_interest":644.0,"volume":0.0,"delta":0.0231,"gamma":0.0004,"vega":0.6336,"theta":-0.0043,"rho":0.3328,"theo":1.0959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.38,"last_trade_time":"2026-01-06T12:11:03","percent_change":0.0,"prev_day_close":1.08499997854233},{"option":"SPY280616P01150000","bid":461.54,"bid_size":1.0,"ask":466.48,"ask_size":1.0,"iv":0.2998,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":463.97,"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":467.005004882812},{"option":"SPY280616C01160000","bid":1.01,"bid_size":592.0,"ask":1.06,"ask_size":192.0,"iv":0.1405,"open_interest":21.0,"volume":0.0,"delta":0.0216,"gamma":0.0004,"vega":0.5994,"theta":-0.0041,"rho":0.3104,"theo":1.0177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.37,"last_trade_time":"2026-01-07T09:30:01","percent_change":0.0,"prev_day_close":1.00999999046326},{"option":"SPY280616P01160000","bid":471.54,"bid_size":1.0,"ask":476.48,"ask_size":1.0,"iv":0.3038,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":473.97,"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":477.005004882812},{"option":"SPY280616C01170000","bid":0.94,"bid_size":596.0,"ask":0.99,"ask_size":193.0,"iv":0.1412,"open_interest":33.0,"volume":0.0,"delta":0.0202,"gamma":0.0003,"vega":0.5676,"theta":-0.0039,"rho":0.2897,"theo":0.947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-12T13:02:03","percent_change":0.0,"prev_day_close":0.945000022649765},{"option":"SPY280616P01170000","bid":481.54,"bid_size":1.0,"ask":486.48,"ask_size":1.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":483.97,"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":487.005004882812},{"option":"SPY280616C01180000","bid":0.88,"bid_size":596.0,"ask":0.93,"ask_size":596.0,"iv":0.1421,"open_interest":21.0,"volume":0.0,"delta":0.0189,"gamma":0.0003,"vega":0.538,"theta":-0.0037,"rho":0.2707,"theo":0.8831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-05T10:52:15","percent_change":0.0,"prev_day_close":0.880000025033951},{"option":"SPY280616P01180000","bid":491.54,"bid_size":1.0,"ask":496.48,"ask_size":1.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":493.97,"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":497.005004882812},{"option":"SPY280616C01190000","bid":0.82,"bid_size":596.0,"ask":0.87,"ask_size":596.0,"iv":0.1429,"open_interest":199.0,"volume":0.0,"delta":0.0177,"gamma":0.0003,"vega":0.5105,"theta":-0.0035,"rho":0.2537,"theo":0.8254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.94,"last_trade_time":"2025-12-31T10:02:33","percent_change":0.0,"prev_day_close":0.825000017881394},{"option":"SPY280616P01190000","bid":501.54,"bid_size":1.0,"ask":506.48,"ask_size":1.0,"iv":0.3156,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":503.97,"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":507.005004882812},{"option":"SPY280616C01200000","bid":0.77,"bid_size":193.0,"ask":0.82,"ask_size":596.0,"iv":0.1438,"open_interest":424.0,"volume":1.0,"delta":0.0166,"gamma":0.0003,"vega":0.4847,"theta":-0.0033,"rho":0.2381,"theo":0.7725,"change":0.03,"open":0.81,"high":0.81,"low":0.81,"tick":"up","last_trade_price":0.81,"last_trade_time":"2026-02-18T09:37:34","percent_change":3.84615,"prev_day_close":0.780000001192093},{"option":"SPY280616P01200000","bid":511.54,"bid_size":1.0,"ask":516.48,"ask_size":1.0,"iv":0.3195,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":513.97,"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":517.005004882812},{"option":"SPY280616C01210000","bid":0.72,"bid_size":193.0,"ask":0.77,"ask_size":596.0,"iv":0.1446,"open_interest":1.0,"volume":0.0,"delta":0.0156,"gamma":0.0003,"vega":0.4609,"theta":-0.0032,"rho":0.2241,"theo":0.7249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.98,"last_trade_time":"2026-01-09T13:31:47","percent_change":0.0,"prev_day_close":0.719999998807907},{"option":"SPY280616P01210000","bid":521.54,"bid_size":1.0,"ask":526.48,"ask_size":1.0,"iv":0.3233,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":523.97,"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":527.005004882812},{"option":"SPY280616C01220000","bid":0.67,"bid_size":596.0,"ask":0.72,"ask_size":596.0,"iv":0.1453,"open_interest":2.0,"volume":0.0,"delta":0.0147,"gamma":0.0002,"vega":0.4389,"theta":-0.003,"rho":0.2112,"theo":0.6817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.64,"last_trade_time":"2025-12-17T14:09:01","percent_change":0.0,"prev_day_close":0.679999977350235},{"option":"SPY280616P01220000","bid":531.54,"bid_size":1.0,"ask":536.48,"ask_size":1.0,"iv":0.3271,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":533.97,"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":537.005004882812},{"option":"SPY280616C01230000","bid":0.63,"bid_size":596.0,"ask":0.68,"ask_size":596.0,"iv":0.1461,"open_interest":2.0,"volume":0.0,"delta":0.0139,"gamma":0.0002,"vega":0.4189,"theta":-0.0029,"rho":0.1994,"theo":0.643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.83,"last_trade_time":"2026-01-27T11:28:32","percent_change":0.0,"prev_day_close":0.640000015497208},{"option":"SPY280616P01230000","bid":541.54,"bid_size":10.0,"ask":546.48,"ask_size":1.0,"iv":0.3309,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":543.97,"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":547.005004882812},{"option":"SPY280616C01240000","bid":0.59,"bid_size":596.0,"ask":0.64,"ask_size":596.0,"iv":0.1469,"open_interest":0.0,"volume":0.0,"delta":0.0131,"gamma":0.0002,"vega":0.3996,"theta":-0.0028,"rho":0.1881,"theo":0.6065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.599999994039536},{"option":"SPY280616P01240000","bid":551.54,"bid_size":10.0,"ask":556.48,"ask_size":1.0,"iv":0.3346,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":553.97,"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":557.005004882812},{"option":"SPY280616C01250000","bid":0.55,"bid_size":596.0,"ask":0.61,"ask_size":596.0,"iv":0.1477,"open_interest":191.0,"volume":0.0,"delta":0.0124,"gamma":0.0002,"vega":0.3821,"theta":-0.0027,"rho":0.178,"theo":0.5742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-01-22T11:39:58","percent_change":0.0,"prev_day_close":0.570000022649765},{"option":"SPY280616P01250000","bid":561.54,"bid_size":10.0,"ask":566.48,"ask_size":1.0,"iv":0.3384,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":563.97,"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":567.005004882812},{"option":"SPY280616C01260000","bid":0.52,"bid_size":596.0,"ask":0.57,"ask_size":596.0,"iv":0.1484,"open_interest":0.0,"volume":0.0,"delta":0.0118,"gamma":0.0002,"vega":0.3657,"theta":-0.0026,"rho":0.1687,"theo":0.5444,"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":0.530000001192093},{"option":"SPY280616P01260000","bid":571.54,"bid_size":10.0,"ask":576.47,"ask_size":1.0,"iv":0.3419,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":573.97,"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":577.005004882812},{"option":"SPY280616C01270000","bid":0.49,"bid_size":596.0,"ask":0.54,"ask_size":596.0,"iv":0.1493,"open_interest":0.0,"volume":0.0,"delta":0.0112,"gamma":0.0002,"vega":0.3504,"theta":-0.0025,"rho":0.1602,"theo":0.5172,"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":0.499999985098839},{"option":"SPY280616P01270000","bid":581.54,"bid_size":10.0,"ask":586.47,"ask_size":1.0,"iv":0.3456,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":583.97,"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":587.005004882812},{"option":"SPY280616C01280000","bid":0.46,"bid_size":596.0,"ask":0.51,"ask_size":193.0,"iv":0.15,"open_interest":20.0,"volume":0.0,"delta":0.0107,"gamma":0.0002,"vega":0.3361,"theta":-0.0024,"rho":0.1525,"theo":0.4924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-01-21T09:48:39","percent_change":0.0,"prev_day_close":0.479999989271164},{"option":"SPY280616P01280000","bid":591.54,"bid_size":10.0,"ask":596.47,"ask_size":1.0,"iv":0.3492,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":593.97,"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":597.005004882812},{"option":"SPY280616C01290000","bid":0.43,"bid_size":596.0,"ask":0.49,"ask_size":596.0,"iv":0.1508,"open_interest":27.0,"volume":0.0,"delta":0.0102,"gamma":0.0002,"vega":0.3229,"theta":-0.0023,"rho":0.1455,"theo":0.4697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-12T15:56:42","percent_change":0.0,"prev_day_close":0.449999988079071},{"option":"SPY280616P01290000","bid":601.54,"bid_size":10.0,"ask":606.47,"ask_size":1.0,"iv":0.3528,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":603.97,"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":607.005004882812},{"option":"SPY280616C01300000","bid":0.41,"bid_size":596.0,"ask":0.46,"ask_size":596.0,"iv":0.1516,"open_interest":433.0,"volume":0.0,"delta":0.0097,"gamma":0.0002,"vega":0.3106,"theta":-0.0022,"rho":0.139,"theo":0.4488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-17T10:01:28","percent_change":0.0,"prev_day_close":0.430000007152557},{"option":"SPY280616P01300000","bid":611.54,"bid_size":10.0,"ask":616.47,"ask_size":1.0,"iv":0.3563,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":613.97,"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":617.005004882812},{"option":"SPY280616C01310000","bid":0.39,"bid_size":193.0,"ask":0.42,"ask_size":8.0,"iv":0.1521,"open_interest":20.0,"volume":1.0,"delta":0.0093,"gamma":0.0002,"vega":0.2988,"theta":-0.0021,"rho":0.1328,"theo":0.4293,"change":0.02,"open":0.42,"high":0.42,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T11:39:17","percent_change":5.0,"prev_day_close":0.400000005960464},{"option":"SPY280616P01310000","bid":621.54,"bid_size":10.0,"ask":626.47,"ask_size":1.0,"iv":0.3599,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":623.97,"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":627.005004882812},{"option":"SPY280616C01320000","bid":0.37,"bid_size":178.0,"ask":0.42,"ask_size":596.0,"iv":0.1534,"open_interest":2.0,"volume":0.0,"delta":0.0089,"gamma":0.0001,"vega":0.2881,"theta":-0.0021,"rho":0.1271,"theo":0.4116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-01-27T10:38:56","percent_change":0.0,"prev_day_close":0.379999995231628},{"option":"SPY280616P01320000","bid":631.54,"bid_size":10.0,"ask":636.47,"ask_size":1.0,"iv":0.3634,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":633.97,"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":637.005004882812},{"option":"SPY280616C01330000","bid":0.35,"bid_size":178.0,"ask":0.4,"ask_size":596.0,"iv":0.1539,"open_interest":43.0,"volume":0.0,"delta":0.0086,"gamma":0.0001,"vega":0.2781,"theta":-0.002,"rho":0.1218,"theo":0.3953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-01-16T10:14:14","percent_change":0.0,"prev_day_close":0.359999999403954},{"option":"SPY280616P01330000","bid":641.54,"bid_size":10.0,"ask":646.47,"ask_size":1.0,"iv":0.3668,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":643.97,"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":647.005004882812},{"option":"SPY280616C01340000","bid":0.33,"bid_size":193.0,"ask":0.38,"ask_size":596.0,"iv":0.1549,"open_interest":352.0,"volume":0.0,"delta":0.0082,"gamma":0.0001,"vega":0.2685,"theta":-0.002,"rho":0.1168,"theo":0.3799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-05T12:47:45","percent_change":0.0,"prev_day_close":0.344999998807907},{"option":"SPY280616P01340000","bid":651.54,"bid_size":10.0,"ask":656.47,"ask_size":1.0,"iv":0.3703,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":653.97,"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":657.005004882812},{"option":"SPY280616C01350000","bid":0.31,"bid_size":596.0,"ask":0.36,"ask_size":596.0,"iv":0.1556,"open_interest":69.0,"volume":0.0,"delta":0.0079,"gamma":0.0001,"vega":0.2596,"theta":-0.0019,"rho":0.1121,"theo":0.3658,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.41,"last_trade_time":"2026-01-22T13:37:01","percent_change":0.0,"prev_day_close":0.330000013113022},{"option":"SPY280616P01350000","bid":661.54,"bid_size":10.0,"ask":666.47,"ask_size":1.0,"iv":0.3737,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":663.97,"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":667.005004882812},{"option":"SPY280616C01360000","bid":0.29,"bid_size":596.0,"ask":0.34,"ask_size":193.0,"iv":0.1562,"open_interest":1421.0,"volume":1.0,"delta":0.0076,"gamma":0.0001,"vega":0.2512,"theta":-0.0018,"rho":0.1078,"theo":0.3528,"change":0.04,"open":0.35,"high":0.35,"low":0.35,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T12:52:35","percent_change":12.9032,"prev_day_close":0.310000002384186},{"option":"SPY280616P01360000","bid":671.54,"bid_size":10.0,"ask":676.47,"ask_size":1.0,"iv":0.3771,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":673.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":668.0,"last_trade_time":"2026-01-29T15:11:22","percent_change":0.0,"prev_day_close":677.005004882812},{"option":"SPY281215C00050000","bid":634.0,"bid_size":10.0,"ask":638.5,"ask_size":10.0,"iv":1.1278,"open_interest":30.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0033,"theo":636.03,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":642.14,"last_trade_time":"2026-02-02T09:36:18","percent_change":0.0,"prev_day_close":633.25},{"option":"SPY281215P00050000","bid":0.1,"bid_size":49.0,"ask":0.15,"ask_size":192.0,"iv":0.581,"open_interest":169.0,"volume":1.0,"delta":-0.0006,"gamma":0.0,"vega":0.0238,"theta":-0.0006,"rho":-0.0138,"theo":0.1277,"change":0.01,"open":0.15,"high":0.15,"low":0.15,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:39:05","percent_change":7.14286,"prev_day_close":0.139999996870756},{"option":"SPY281215C00060000","bid":624.0,"bid_size":10.0,"ask":628.5,"ask_size":10.0,"iv":0.9941,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0393,"theo":626.0499,"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":623.25},{"option":"SPY281215P00060000","bid":0.13,"bid_size":192.0,"ask":0.2,"ask_size":192.0,"iv":0.555,"open_interest":7.0,"volume":1.0,"delta":-0.0008,"gamma":0.0,"vega":0.0332,"theta":-0.0008,"rho":-0.0198,"theo":0.1799,"change":0.02,"open":0.19,"high":0.19,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T09:30:02","percent_change":11.7647,"prev_day_close":0.169999994337559},{"option":"SPY281215C00070000","bid":614.0,"bid_size":10.0,"ask":618.5,"ask_size":10.0,"iv":0.8883,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0459,"theo":616.0775,"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":613.25},{"option":"SPY281215P00070000","bid":0.19,"bid_size":192.0,"ask":0.26,"ask_size":192.0,"iv":0.5367,"open_interest":3.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0443,"theta":-0.0011,"rho":-0.0268,"theo":0.2432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-03T12:21:38","percent_change":0.0,"prev_day_close":0.224999994039536},{"option":"SPY281215C00080000","bid":604.0,"bid_size":10.0,"ask":608.5,"ask_size":10.0,"iv":0.8014,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0524,"theo":606.1052,"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":603.464996337891},{"option":"SPY281215P00080000","bid":0.27,"bid_size":62.0,"ask":0.33,"ask_size":192.0,"iv":0.5214,"open_interest":3.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0574,"theta":-0.0013,"rho":-0.0355,"theo":0.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.44,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":0.299999997019768},{"option":"SPY281215C00090000","bid":594.01,"bid_size":1.0,"ask":598.94,"ask_size":1.0,"iv":0.7523,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.059,"theo":596.1328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":593.75},{"option":"SPY281215P00090000","bid":0.35,"bid_size":192.0,"ask":0.42,"ask_size":192.0,"iv":0.5073,"open_interest":3.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0722,"theta":-0.0016,"rho":-0.0456,"theo":0.4074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-17T09:39:34","percent_change":0.0,"prev_day_close":0.384999990463257},{"option":"SPY281215C00100000","bid":584.11,"bid_size":1.0,"ask":589.0,"ask_size":20.0,"iv":0.6924,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0655,"theo":586.1604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":594.38,"last_trade_time":"2026-01-09T11:38:42","percent_change":0.0,"prev_day_close":583.75},{"option":"SPY281215P00100000","bid":0.46,"bid_size":192.0,"ask":0.52,"ask_size":192.0,"iv":0.4954,"open_interest":334.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.0891,"theta":-0.002,"rho":-0.0573,"theo":0.51,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.54,"last_trade_time":"2026-02-13T09:31:24","percent_change":0.0,"prev_day_close":0.489999979734421},{"option":"SPY281215C00110000","bid":574.21,"bid_size":1.0,"ask":579.0,"ask_size":20.0,"iv":0.6322,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0721,"theo":576.188,"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":573.75},{"option":"SPY281215P00110000","bid":0.58,"bid_size":192.0,"ask":0.65,"ask_size":192.0,"iv":0.4848,"open_interest":4.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.1083,"theta":-0.0023,"rho":-0.071,"theo":0.6277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-17T13:46:44","percent_change":0.0,"prev_day_close":0.614999979734421},{"option":"SPY281215C00120000","bid":564.27,"bid_size":1.0,"ask":569.0,"ask_size":20.0,"iv":0.5705,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0786,"theo":566.2157,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":563.75},{"option":"SPY281215P00120000","bid":0.73,"bid_size":192.0,"ask":0.79,"ask_size":192.0,"iv":0.4753,"open_interest":0.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.1291,"theta":-0.0027,"rho":-0.086,"theo":0.7611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.765000015497208},{"option":"SPY281215C00130000","bid":554.5,"bid_size":10.0,"ask":559.0,"ask_size":10.0,"iv":0.5087,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0152,"theta":0.0,"rho":0.9053,"theo":556.2466,"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":553.75},{"option":"SPY281215P00130000","bid":0.9,"bid_size":192.0,"ask":0.96,"ask_size":192.0,"iv":0.4668,"open_interest":12.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.1522,"theta":-0.0032,"rho":-0.1033,"theo":0.9107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.88,"last_trade_time":"2026-02-05T14:39:19","percent_change":0.0,"prev_day_close":0.935000002384186},{"option":"SPY281215C00140000","bid":544.5,"bid_size":10.0,"ask":549.0,"ask_size":10.0,"iv":0.428,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.174,"theta":0.0,"rho":3.6214,"theo":547.1514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":543.75},{"option":"SPY281215P00140000","bid":1.07,"bid_size":194.0,"ask":1.13,"ask_size":194.0,"iv":0.4575,"open_interest":14.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":0.1778,"theta":-0.0036,"rho":-0.1224,"theo":1.0772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.06,"last_trade_time":"2026-02-11T13:50:37","percent_change":0.0,"prev_day_close":1.10500001907349},{"option":"SPY281215C00150000","bid":534.5,"bid_size":1.0,"ask":539.0,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.2008,"theta":0.0,"rho":3.8533,"theo":538.3284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":533.75},{"option":"SPY281215P00150000","bid":1.25,"bid_size":198.0,"ask":1.31,"ask_size":198.0,"iv":0.4483,"open_interest":64.0,"volume":0.0,"delta":-0.0063,"gamma":0.0,"vega":0.2049,"theta":-0.0041,"rho":-0.1437,"theo":1.2612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-04T14:11:46","percent_change":0.0,"prev_day_close":1.28500002622604},{"option":"SPY281215C00160000","bid":525.5,"bid_size":1.0,"ask":530.0,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.2293,"theta":0.0,"rho":4.0832,"theo":529.5224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.744995117188},{"option":"SPY281215P00160000","bid":1.45,"bid_size":202.0,"ask":1.51,"ask_size":202.0,"iv":0.4398,"open_interest":1.0,"volume":0.0,"delta":-0.0073,"gamma":0.0,"vega":0.2342,"theta":-0.0046,"rho":-0.1667,"theo":1.4624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.48,"last_trade_time":"2026-02-05T15:18:00","percent_change":0.0,"prev_day_close":1.48500001430511},{"option":"SPY281215C00170000","bid":516.5,"bid_size":1.0,"ask":521.0,"ask_size":10.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9966,"gamma":0.0,"vega":0.2599,"theta":0.0,"rho":4.3111,"theo":520.7332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":526.88,"last_trade_time":"2026-01-09T11:38:42","percent_change":0.0,"prev_day_close":515.75},{"option":"SPY281215P00170000","bid":1.66,"bid_size":208.0,"ask":1.73,"ask_size":208.0,"iv":0.4316,"open_interest":0.0,"volume":0.0,"delta":-0.0084,"gamma":0.0,"vega":0.2657,"theta":-0.0051,"rho":-0.1918,"theo":1.6813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.7049999833107},{"option":"SPY281215C00180000","bid":508.0,"bid_size":1.0,"ask":512.5,"ask_size":10.0,"iv":0.3117,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.2927,"theta":0.0,"rho":4.5365,"theo":511.9609,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.199996948242},{"option":"SPY281215P00180000","bid":1.9,"bid_size":212.0,"ask":1.96,"ask_size":212.0,"iv":0.4238,"open_interest":10.0,"volume":0.0,"delta":-0.0097,"gamma":0.0,"vega":0.2998,"theta":-0.0057,"rho":-0.2194,"theo":1.9185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.98,"last_trade_time":"2026-02-17T13:40:15","percent_change":0.0,"prev_day_close":1.94499999284744},{"option":"SPY281215C00190000","bid":499.0,"bid_size":1.0,"ask":503.5,"ask_size":10.0,"iv":0.3005,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0001,"vega":0.3274,"theta":0.0,"rho":4.7592,"theo":503.206,"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":498.25},{"option":"SPY281215P00190000","bid":2.15,"bid_size":218.0,"ask":2.21,"ask_size":70.0,"iv":0.4162,"open_interest":22.0,"volume":0.0,"delta":-0.011,"gamma":0.0001,"vega":0.335,"theta":-0.0062,"rho":-0.2493,"theo":2.1737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.03,"last_trade_time":"2026-02-03T12:24:00","percent_change":0.0,"prev_day_close":2.19500005245209},{"option":"SPY281215C00200000","bid":490.5,"bid_size":10.0,"ask":495.0,"ask_size":10.0,"iv":0.3393,"open_interest":22.0,"volume":0.0,"delta":0.9927,"gamma":0.0001,"vega":0.3636,"theta":0.0,"rho":4.9799,"theo":494.4683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":489.55,"last_trade_time":"2026-02-17T13:48:57","percent_change":0.0,"prev_day_close":489.25},{"option":"SPY281215P00200000","bid":2.42,"bid_size":224.0,"ask":2.48,"ask_size":72.0,"iv":0.4089,"open_interest":73.0,"volume":7.0,"delta":-0.0124,"gamma":0.0001,"vega":0.3723,"theta":-0.0068,"rho":-0.2811,"theo":2.4465,"change":-0.07,"open":2.44,"high":2.44,"low":2.4,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T13:07:10","percent_change":-2.83401,"prev_day_close":2.47000002861023},{"option":"SPY281215C00210000","bid":481.5,"bid_size":1.0,"ask":486.0,"ask_size":10.0,"iv":0.3273,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.4016,"theta":0.0,"rho":5.1985,"theo":485.7474,"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":480.75},{"option":"SPY281215P00210000","bid":2.71,"bid_size":230.0,"ask":2.77,"ask_size":230.0,"iv":0.402,"open_interest":12.0,"volume":0.0,"delta":-0.014,"gamma":0.0001,"vega":0.4116,"theta":-0.0074,"rho":-0.3149,"theo":2.7367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.54,"last_trade_time":"2026-02-02T13:18:30","percent_change":0.0,"prev_day_close":2.75999999046326},{"option":"SPY281215C00220000","bid":473.0,"bid_size":10.0,"ask":477.5,"ask_size":10.0,"iv":0.3408,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.4418,"theta":0.0,"rho":5.4145,"theo":477.0434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":471.75},{"option":"SPY281215P00220000","bid":3.01,"bid_size":236.0,"ask":3.08,"ask_size":236.0,"iv":0.3951,"open_interest":0.0,"volume":0.0,"delta":-0.0156,"gamma":0.0001,"vega":0.4535,"theta":-0.008,"rho":-0.3515,"theo":3.045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.78,"last_trade_time":"2026-02-03T09:54:01","percent_change":0.0,"prev_day_close":3.0699999332428},{"option":"SPY281215C00230000","bid":464.0,"bid_size":1.0,"ask":468.5,"ask_size":10.0,"iv":0.3291,"open_interest":1.0,"volume":0.0,"delta":0.9879,"gamma":0.0001,"vega":0.4841,"theta":0.0,"rho":5.6276,"theo":468.3566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":473.78,"last_trade_time":"2026-01-09T10:41:06","percent_change":0.0,"prev_day_close":463.25},{"option":"SPY281215P00230000","bid":3.34,"bid_size":78.0,"ask":3.4,"ask_size":78.0,"iv":0.3886,"open_interest":13.0,"volume":0.0,"delta":-0.0174,"gamma":0.0001,"vega":0.4966,"theta":-0.0086,"rho":-0.3905,"theo":3.372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.24,"last_trade_time":"2026-02-06T15:22:33","percent_change":0.0,"prev_day_close":3.39999997615814},{"option":"SPY281215C00240000","bid":455.5,"bid_size":1.0,"ask":460.0,"ask_size":10.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0001,"vega":0.5279,"theta":0.0,"rho":5.838,"theo":459.6873,"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":454.75},{"option":"SPY281215P00240000","bid":3.68,"bid_size":80.0,"ask":3.75,"ask_size":248.0,"iv":0.382,"open_interest":15.0,"volume":0.0,"delta":-0.0193,"gamma":0.0001,"vega":0.5417,"theta":-0.0093,"rho":-0.43,"theo":3.7175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-02-11T15:50:47","percent_change":0.0,"prev_day_close":3.74500000476837},{"option":"SPY281215C00250000","bid":446.63,"bid_size":1.0,"ask":451.5,"ask_size":20.0,"iv":0.3329,"open_interest":1.0,"volume":0.0,"delta":0.9842,"gamma":0.0001,"vega":0.573,"theta":0.0,"rho":6.0463,"theo":451.0356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":456.28,"last_trade_time":"2026-01-09T10:42:09","percent_change":0.0,"prev_day_close":445.75},{"option":"SPY281215P00250000","bid":4.03,"bid_size":254.0,"ask":4.11,"ask_size":254.0,"iv":0.3755,"open_interest":26.0,"volume":0.0,"delta":-0.0213,"gamma":0.0001,"vega":0.5884,"theta":-0.0099,"rho":-0.4731,"theo":4.0824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.2,"last_trade_time":"2026-02-13T09:30:21","percent_change":0.0,"prev_day_close":4.10500001907349},{"option":"SPY281215C00260000","bid":438.0,"bid_size":1.0,"ask":442.5,"ask_size":10.0,"iv":0.3266,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0001,"vega":0.62,"theta":0.0,"rho":6.2522,"theo":442.4015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.25},{"option":"SPY281215P00260000","bid":4.41,"bid_size":252.0,"ask":4.49,"ask_size":252.0,"iv":0.3694,"open_interest":1.0,"volume":0.0,"delta":-0.0234,"gamma":0.0001,"vega":0.6373,"theta":-0.0106,"rho":-0.519,"theo":4.4643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.22,"last_trade_time":"2026-02-09T11:42:15","percent_change":0.0,"prev_day_close":4.49000000953674},{"option":"SPY281215C00270000","bid":429.5,"bid_size":1.0,"ask":434.0,"ask_size":10.0,"iv":0.3271,"open_interest":1.0,"volume":0.0,"delta":0.98,"gamma":0.0001,"vega":0.6692,"theta":0.0,"rho":6.4551,"theo":433.7856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":439.04,"last_trade_time":"2026-01-09T10:42:52","percent_change":0.0,"prev_day_close":428.75},{"option":"SPY281215P00270000","bid":4.8,"bid_size":252.0,"ask":4.89,"ask_size":252.0,"iv":0.3632,"open_interest":4.0,"volume":0.0,"delta":-0.0257,"gamma":0.0001,"vega":0.6889,"theta":-0.0113,"rho":-0.5677,"theo":4.8668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.73,"last_trade_time":"2026-02-09T09:34:49","percent_change":0.0,"prev_day_close":4.89499998092651},{"option":"SPY281215C00280000","bid":421.0,"bid_size":10.0,"ask":425.5,"ask_size":10.0,"iv":0.3261,"open_interest":1.0,"volume":0.0,"delta":0.9777,"gamma":0.0002,"vega":0.7207,"theta":0.0,"rho":6.6545,"theo":425.1889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":432.21,"last_trade_time":"2026-01-09T10:44:57","percent_change":0.0,"prev_day_close":420.25},{"option":"SPY281215P00280000","bid":5.22,"bid_size":252.0,"ask":5.31,"ask_size":81.0,"iv":0.3573,"open_interest":12.0,"volume":0.0,"delta":-0.0281,"gamma":0.0002,"vega":0.7419,"theta":-0.0119,"rho":-0.6198,"theo":5.2915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-13T12:13:58","percent_change":0.0,"prev_day_close":5.31500005722046},{"option":"SPY281215C00290000","bid":412.2,"bid_size":1.0,"ask":417.0,"ask_size":20.0,"iv":0.3216,"open_interest":2.0,"volume":0.0,"delta":0.9753,"gamma":0.0002,"vega":0.7738,"theta":0.0,"rho":6.8506,"theo":416.6128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":421.37,"last_trade_time":"2026-01-09T10:46:26","percent_change":0.0,"prev_day_close":411.5},{"option":"SPY281215P00290000","bid":5.66,"bid_size":252.0,"ask":5.76,"ask_size":252.0,"iv":0.3515,"open_interest":108.0,"volume":0.0,"delta":-0.0306,"gamma":0.0002,"vega":0.7966,"theta":-0.0126,"rho":-0.6709,"theo":5.7352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.86,"last_trade_time":"2026-02-13T10:27:05","percent_change":0.0,"prev_day_close":5.7649998664856},{"option":"SPY281215C00300000","bid":403.65,"bid_size":1.0,"ask":408.5,"ask_size":20.0,"iv":0.3188,"open_interest":23.0,"volume":0.0,"delta":0.9728,"gamma":0.0002,"vega":0.8283,"theta":0.0,"rho":7.0437,"theo":408.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":399.26,"last_trade_time":"2026-02-17T10:20:33","percent_change":0.0,"prev_day_close":402.975006103516},{"option":"SPY281215P00300000","bid":6.12,"bid_size":250.0,"ask":6.23,"ask_size":250.0,"iv":0.3458,"open_interest":1123.0,"volume":2.0,"delta":-0.0333,"gamma":0.0002,"vega":0.8528,"theta":-0.0133,"rho":-0.7278,"theo":6.2039,"change":-0.105,"open":6.21,"high":6.21,"low":6.13,"tick":"down","last_trade_price":6.13,"last_trade_time":"2026-02-18T13:08:00","percent_change":-1.68404,"prev_day_close":6.2350001335144},{"option":"SPY281215C00310000","bid":395.13,"bid_size":1.0,"ask":400.0,"ask_size":20.0,"iv":0.3156,"open_interest":3.0,"volume":0.0,"delta":0.9701,"gamma":0.0002,"vega":0.8846,"theta":0.0,"rho":7.234,"theo":399.5263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":404.72,"last_trade_time":"2026-02-11T11:34:19","percent_change":0.0,"prev_day_close":394.460006713867},{"option":"SPY281215P00310000","bid":6.61,"bid_size":260.0,"ask":6.72,"ask_size":82.0,"iv":0.3403,"open_interest":10.0,"volume":0.0,"delta":-0.0362,"gamma":0.0002,"vega":0.9116,"theta":-0.014,"rho":-0.7881,"theo":6.6965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.78,"last_trade_time":"2026-02-17T11:23:25","percent_change":0.0,"prev_day_close":6.74000000953674},{"option":"SPY281215C00320000","bid":386.63,"bid_size":1.0,"ask":391.5,"ask_size":20.0,"iv":0.312,"open_interest":116.0,"volume":0.0,"delta":0.9672,"gamma":0.0002,"vega":0.9433,"theta":0.0,"rho":7.4208,"theo":391.0184,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":399.2,"last_trade_time":"2026-02-09T13:44:13","percent_change":0.0,"prev_day_close":385.960006713867},{"option":"SPY281215P00320000","bid":7.13,"bid_size":260.0,"ask":7.25,"ask_size":260.0,"iv":0.3349,"open_interest":83.0,"volume":0.0,"delta":-0.0392,"gamma":0.0002,"vega":0.9736,"theta":-0.0147,"rho":-0.8476,"theo":7.215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.49,"last_trade_time":"2026-02-13T09:40:59","percent_change":0.0,"prev_day_close":7.26999998092651},{"option":"SPY281215C00330000","bid":378.16,"bid_size":1.0,"ask":383.0,"ask_size":20.0,"iv":0.3083,"open_interest":8.0,"volume":0.0,"delta":0.9642,"gamma":0.0002,"vega":1.0046,"theta":0.0,"rho":7.6032,"theo":382.5367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":384.46,"last_trade_time":"2026-02-06T14:18:20","percent_change":0.0,"prev_day_close":377.479995727539},{"option":"SPY281215P00330000","bid":7.68,"bid_size":258.0,"ask":7.81,"ask_size":258.0,"iv":0.3296,"open_interest":17.0,"volume":0.0,"delta":-0.0424,"gamma":0.0002,"vega":1.0383,"theta":-0.0154,"rho":-0.9146,"theo":7.7645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.16,"last_trade_time":"2026-02-17T10:57:35","percent_change":0.0,"prev_day_close":7.82999992370606},{"option":"SPY281215C00340000","bid":369.71,"bid_size":1.0,"ask":374.5,"ask_size":20.0,"iv":0.3043,"open_interest":10.0,"volume":3.0,"delta":0.961,"gamma":0.0002,"vega":1.0684,"theta":0.0,"rho":7.7806,"theo":374.0838,"change":4.75,"open":373.76,"high":373.76,"low":373.76,"tick":"up","last_trade_price":373.76,"last_trade_time":"2026-02-18T11:37:37","percent_change":1.28723,"prev_day_close":369.009994506836},{"option":"SPY281215P00340000","bid":8.26,"bid_size":258.0,"ask":8.39,"ask_size":258.0,"iv":0.3245,"open_interest":27.0,"volume":0.0,"delta":-0.0458,"gamma":0.0003,"vega":1.1037,"theta":-0.0162,"rho":-0.986,"theo":8.3447,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.4,"last_trade_time":"2026-02-17T15:29:54","percent_change":0.0,"prev_day_close":8.42500019073486},{"option":"SPY281215C00345000","bid":365.51,"bid_size":1.0,"ask":370.44,"ask_size":1.0,"iv":0.3034,"open_interest":3.0,"volume":0.0,"delta":0.9593,"gamma":0.0003,"vega":1.1011,"theta":0.0,"rho":7.8676,"theo":369.869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":376.0,"last_trade_time":"2026-01-22T14:07:15","percent_change":0.0,"prev_day_close":364.904998779297},{"option":"SPY281215P00345000","bid":8.56,"bid_size":258.0,"ask":8.7,"ask_size":258.0,"iv":0.3221,"open_interest":4.0,"volume":0.0,"delta":-0.0476,"gamma":0.0003,"vega":1.1382,"theta":-0.0166,"rho":-1.0204,"theo":8.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.32,"last_trade_time":"2026-02-11T11:35:10","percent_change":0.0,"prev_day_close":8.73499965667725},{"option":"SPY281215C00350000","bid":361.31,"bid_size":1.0,"ask":366.0,"ask_size":20.0,"iv":0.3003,"open_interest":13.0,"volume":0.0,"delta":0.9576,"gamma":0.0003,"vega":1.1341,"theta":0.0,"rho":7.9535,"theo":365.6622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":375.74,"last_trade_time":"2026-01-27T10:24:50","percent_change":0.0,"prev_day_close":360.559997558594},{"option":"SPY281215P00350000","bid":8.87,"bid_size":258.0,"ask":9.02,"ask_size":258.0,"iv":0.3195,"open_interest":37.0,"volume":8.0,"delta":-0.0495,"gamma":0.0003,"vega":1.1715,"theta":-0.0169,"rho":-1.0575,"theo":8.9577,"change":-0.19,"open":8.87,"high":8.87,"low":8.87,"tick":"down","last_trade_price":8.87,"last_trade_time":"2026-02-18T10:02:34","percent_change":-2.09713,"prev_day_close":9.05999994277954},{"option":"SPY281215C00355000","bid":357.12,"bid_size":1.0,"ask":362.0,"ask_size":20.0,"iv":0.2995,"open_interest":2.0,"volume":0.0,"delta":0.9558,"gamma":0.0003,"vega":1.1676,"theta":0.0,"rho":8.0384,"theo":361.4639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":369.4,"last_trade_time":"2026-01-15T14:54:47","percent_change":0.0,"prev_day_close":356.464996337891},{"option":"SPY281215P00355000","bid":9.2,"bid_size":81.0,"ask":9.34,"ask_size":81.0,"iv":0.3172,"open_interest":6.0,"volume":5.0,"delta":-0.0513,"gamma":0.0003,"vega":1.2058,"theta":-0.0173,"rho":-1.0952,"theo":9.2774,"change":-0.26,"open":9.13,"high":9.13,"low":9.13,"tick":"up","last_trade_price":9.13,"last_trade_time":"2026-02-18T12:37:07","percent_change":-2.7689,"prev_day_close":9.3899998664856},{"option":"SPY281215C00360000","bid":353.0,"bid_size":1.0,"ask":357.5,"ask_size":10.0,"iv":0.2965,"open_interest":4.0,"volume":0.0,"delta":0.954,"gamma":0.0003,"vega":1.2015,"theta":0.0,"rho":8.1224,"theo":357.2743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":362.6,"last_trade_time":"2026-01-07T10:51:54","percent_change":0.0,"prev_day_close":352.125},{"option":"SPY281215P00360000","bid":9.53,"bid_size":258.0,"ask":9.68,"ask_size":258.0,"iv":0.3148,"open_interest":11.0,"volume":0.0,"delta":-0.0533,"gamma":0.0003,"vega":1.2413,"theta":-0.0177,"rho":-1.1334,"theo":9.6078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.59,"last_trade_time":"2026-02-17T14:23:24","percent_change":0.0,"prev_day_close":9.73000001907349},{"option":"SPY281215C00365000","bid":348.77,"bid_size":1.0,"ask":353.5,"ask_size":20.0,"iv":0.2953,"open_interest":0.0,"volume":0.0,"delta":0.9521,"gamma":0.0003,"vega":1.236,"theta":0.0,"rho":8.2052,"theo":353.0937,"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":348.039993286133},{"option":"SPY281215P00365000","bid":9.87,"bid_size":256.0,"ask":10.02,"ask_size":80.0,"iv":0.3124,"open_interest":6.0,"volume":0.0,"delta":-0.0553,"gamma":0.0003,"vega":1.2779,"theta":-0.0181,"rho":-1.1781,"theo":9.9466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.09,"last_trade_time":"2026-02-17T15:55:36","percent_change":0.0,"prev_day_close":10.0549998283386},{"option":"SPY281215C00370000","bid":344.61,"bid_size":1.0,"ask":349.5,"ask_size":20.0,"iv":0.2943,"open_interest":5.0,"volume":0.0,"delta":0.9502,"gamma":0.0003,"vega":1.2711,"theta":0.0,"rho":8.2869,"theo":348.9223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":356.2,"last_trade_time":"2026-01-12T09:57:32","percent_change":0.0,"prev_day_close":343.964996337891},{"option":"SPY281215P00370000","bid":10.22,"bid_size":256.0,"ask":10.38,"ask_size":256.0,"iv":0.3101,"open_interest":69.0,"volume":0.0,"delta":-0.0574,"gamma":0.0003,"vega":1.3153,"theta":-0.0185,"rho":-1.2156,"theo":10.2957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.45,"last_trade_time":"2026-02-17T15:54:48","percent_change":0.0,"prev_day_close":10.4050002098084},{"option":"SPY281215C00375000","bid":340.46,"bid_size":1.0,"ask":345.0,"ask_size":20.0,"iv":0.291,"open_interest":0.0,"volume":0.0,"delta":0.9482,"gamma":0.0003,"vega":1.307,"theta":0.0,"rho":8.3673,"theo":344.7605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.639999389648},{"option":"SPY281215P00375000","bid":10.59,"bid_size":256.0,"ask":10.75,"ask_size":256.0,"iv":0.3079,"open_interest":44.0,"volume":5.0,"delta":-0.0595,"gamma":0.0004,"vega":1.3532,"theta":-0.0189,"rho":-1.2572,"theo":10.6533,"change":-0.315,"open":10.5,"high":10.5,"low":10.5,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T10:05:39","percent_change":-2.91262,"prev_day_close":10.8150000572205},{"option":"SPY281215C00380000","bid":336.32,"bid_size":1.0,"ask":341.0,"ask_size":20.0,"iv":0.2899,"open_interest":3.0,"volume":0.0,"delta":0.9461,"gamma":0.0003,"vega":1.3437,"theta":0.0,"rho":8.4461,"theo":340.6087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":340.78,"last_trade_time":"2026-01-20T11:38:53","percent_change":0.0,"prev_day_close":335.570007324219},{"option":"SPY281215P00380000","bid":10.96,"bid_size":256.0,"ask":11.12,"ask_size":256.0,"iv":0.3055,"open_interest":37.0,"volume":0.0,"delta":-0.0617,"gamma":0.0004,"vega":1.3927,"theta":-0.0193,"rho":-1.3038,"theo":11.0268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.05,"last_trade_time":"2026-02-05T11:39:49","percent_change":0.0,"prev_day_close":11.2000002861023},{"option":"SPY281215C00385000","bid":332.18,"bid_size":1.0,"ask":337.0,"ask_size":20.0,"iv":0.2887,"open_interest":5.0,"volume":0.0,"delta":0.944,"gamma":0.0004,"vega":1.3812,"theta":0.0,"rho":8.5232,"theo":336.4674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":340.4,"last_trade_time":"2026-02-06T16:00:10","percent_change":0.0,"prev_day_close":331.505004882812},{"option":"SPY281215P00385000","bid":11.35,"bid_size":256.0,"ask":11.51,"ask_size":256.0,"iv":0.3033,"open_interest":6.0,"volume":0.0,"delta":-0.064,"gamma":0.0004,"vega":1.432,"theta":-0.0197,"rho":-1.3472,"theo":11.4096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.97,"last_trade_time":"2026-01-30T12:02:57","percent_change":0.0,"prev_day_close":11.5899996757507},{"option":"SPY281215C00390000","bid":328.06,"bid_size":1.0,"ask":333.0,"ask_size":20.0,"iv":0.2874,"open_interest":2.0,"volume":0.0,"delta":0.9419,"gamma":0.0004,"vega":1.4195,"theta":0.0,"rho":8.5986,"theo":332.337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":339.84,"last_trade_time":"2026-02-09T11:24:20","percent_change":0.0,"prev_day_close":327.449996948242},{"option":"SPY281215P00390000","bid":11.75,"bid_size":80.0,"ask":11.91,"ask_size":256.0,"iv":0.3011,"open_interest":37.0,"volume":0.0,"delta":-0.0663,"gamma":0.0004,"vega":1.4719,"theta":-0.0201,"rho":-1.3975,"theo":11.8042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.36,"last_trade_time":"2026-02-13T09:50:49","percent_change":0.0,"prev_day_close":12.0},{"option":"SPY281215C00395000","bid":323.96,"bid_size":1.0,"ask":328.5,"ask_size":20.0,"iv":0.2842,"open_interest":0.0,"volume":0.0,"delta":0.9396,"gamma":0.0004,"vega":1.4584,"theta":0.0,"rho":8.6722,"theo":328.2179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.149993896484},{"option":"SPY281215P00395000","bid":12.16,"bid_size":80.0,"ask":12.32,"ask_size":256.0,"iv":0.299,"open_interest":5.0,"volume":0.0,"delta":-0.0687,"gamma":0.0004,"vega":1.5128,"theta":-0.0205,"rho":-1.442,"theo":12.2129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.44,"last_trade_time":"2026-02-13T14:58:11","percent_change":0.0,"prev_day_close":12.4200000762939},{"option":"SPY281215C00400000","bid":319.86,"bid_size":1.0,"ask":324.5,"ask_size":20.0,"iv":0.2829,"open_interest":61.0,"volume":0.0,"delta":0.9373,"gamma":0.0004,"vega":1.4978,"theta":0.0,"rho":8.7442,"theo":324.1105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":321.24,"last_trade_time":"2026-02-17T13:56:27","percent_change":0.0,"prev_day_close":319.100006103516},{"option":"SPY281215P00400000","bid":12.58,"bid_size":256.0,"ask":12.75,"ask_size":256.0,"iv":0.2968,"open_interest":89.0,"volume":3.0,"delta":-0.0712,"gamma":0.0004,"vega":1.5538,"theta":-0.0209,"rho":-1.4875,"theo":12.6325,"change":-0.16,"open":12.61,"high":12.69,"low":12.61,"tick":"up","last_trade_price":12.69,"last_trade_time":"2026-02-18T14:56:59","percent_change":-1.24514,"prev_day_close":12.8499999046326},{"option":"SPY281215C00405000","bid":315.78,"bid_size":1.0,"ask":320.5,"ask_size":20.0,"iv":0.2816,"open_interest":4.0,"volume":0.0,"delta":0.935,"gamma":0.0004,"vega":1.5377,"theta":0.0,"rho":8.8146,"theo":320.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":330.09,"last_trade_time":"2026-02-02T11:13:04","percent_change":0.0,"prev_day_close":315.059997558594},{"option":"SPY281215P00405000","bid":13.01,"bid_size":256.0,"ask":13.18,"ask_size":80.0,"iv":0.2947,"open_interest":33.0,"volume":0.0,"delta":-0.0737,"gamma":0.0004,"vega":1.5927,"theta":-0.0213,"rho":-1.5374,"theo":13.0638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.58,"last_trade_time":"2026-02-12T10:34:07","percent_change":0.0,"prev_day_close":13.2949995994568},{"option":"SPY281215C00410000","bid":311.7,"bid_size":1.0,"ask":316.5,"ask_size":20.0,"iv":0.2802,"open_interest":5.0,"volume":0.0,"delta":0.9326,"gamma":0.0004,"vega":1.578,"theta":0.0,"rho":8.8836,"theo":315.9326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":321.06,"last_trade_time":"2026-01-23T12:13:53","percent_change":0.0,"prev_day_close":311.024993896484},{"option":"SPY281215P00410000","bid":13.46,"bid_size":256.0,"ask":13.63,"ask_size":80.0,"iv":0.2926,"open_interest":1159.0,"volume":1.0,"delta":-0.0764,"gamma":0.0004,"vega":1.6342,"theta":-0.0217,"rho":-1.5897,"theo":13.5147,"change":-0.405,"open":13.35,"high":13.35,"low":13.35,"tick":"down","last_trade_price":13.35,"last_trade_time":"2026-02-18T12:35:37","percent_change":-2.94438,"prev_day_close":13.7549996376038},{"option":"SPY281215C00415000","bid":307.64,"bid_size":1.0,"ask":312.5,"ask_size":20.0,"iv":0.2787,"open_interest":12.0,"volume":0.0,"delta":0.9301,"gamma":0.0004,"vega":1.6187,"theta":0.0,"rho":8.9512,"theo":311.8627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":311.63,"last_trade_time":"2026-01-21T11:19:17","percent_change":0.0,"prev_day_close":307.0},{"option":"SPY281215P00415000","bid":13.92,"bid_size":256.0,"ask":14.1,"ask_size":256.0,"iv":0.2906,"open_interest":6.0,"volume":0.0,"delta":-0.079,"gamma":0.0005,"vega":1.6783,"theta":-0.0221,"rho":-1.639,"theo":13.9732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.79,"last_trade_time":"2026-02-06T11:19:58","percent_change":0.0,"prev_day_close":14.2249999046326},{"option":"SPY281215C00420000","bid":303.59,"bid_size":1.0,"ask":308.5,"ask_size":20.0,"iv":0.2772,"open_interest":4.0,"volume":0.0,"delta":0.9275,"gamma":0.0004,"vega":1.6599,"theta":0.0,"rho":9.0176,"theo":307.8057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":312.0,"last_trade_time":"2026-01-06T13:34:26","percent_change":0.0,"prev_day_close":302.979995727539},{"option":"SPY281215P00420000","bid":14.39,"bid_size":256.0,"ask":14.58,"ask_size":256.0,"iv":0.2885,"open_interest":13.0,"volume":0.0,"delta":-0.0818,"gamma":0.0005,"vega":1.7215,"theta":-0.0226,"rho":-1.6973,"theo":14.4477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.6,"last_trade_time":"2026-02-12T11:19:01","percent_change":0.0,"prev_day_close":14.710000038147},{"option":"SPY281215C00425000","bid":299.56,"bid_size":1.0,"ask":304.0,"ask_size":20.0,"iv":0.2741,"open_interest":6.0,"volume":0.0,"delta":0.9249,"gamma":0.0005,"vega":1.7017,"theta":0.0,"rho":9.0824,"theo":303.7621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":314.0,"last_trade_time":"2026-02-02T10:17:31","percent_change":0.0,"prev_day_close":298.714996337891},{"option":"SPY281215P00425000","bid":14.88,"bid_size":157.0,"ask":15.07,"ask_size":80.0,"iv":0.2866,"open_interest":5.0,"volume":1.0,"delta":-0.0847,"gamma":0.0005,"vega":1.7664,"theta":-0.023,"rho":-1.7498,"theo":14.9377,"change":-0.1,"open":15.12,"high":15.12,"low":15.12,"tick":"down","last_trade_price":15.12,"last_trade_time":"2026-02-18T15:40:17","percent_change":-0.657032,"prev_day_close":15.2200002670288},{"option":"SPY281215C00430000","bid":295.54,"bid_size":1.0,"ask":300.0,"ask_size":20.0,"iv":0.2726,"open_interest":0.0,"volume":0.0,"delta":0.9222,"gamma":0.0005,"vega":1.7443,"theta":0.0,"rho":9.1454,"theo":299.7321,"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":294.710006713867},{"option":"SPY281215P00430000","bid":15.38,"bid_size":156.0,"ask":15.58,"ask_size":156.0,"iv":0.2846,"open_interest":117.0,"volume":1.0,"delta":-0.0876,"gamma":0.0005,"vega":1.8121,"theta":-0.0234,"rho":-1.8039,"theo":15.4419,"change":-0.12,"open":15.62,"high":15.62,"low":15.62,"tick":"down","last_trade_price":15.62,"last_trade_time":"2026-02-18T14:57:16","percent_change":-0.762387,"prev_day_close":15.7399997711182},{"option":"SPY281215C00435000","bid":291.53,"bid_size":1.0,"ask":296.0,"ask_size":20.0,"iv":0.271,"open_interest":0.0,"volume":0.0,"delta":0.9194,"gamma":0.0005,"vega":1.7876,"theta":0.0,"rho":9.2065,"theo":295.7161,"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":290.710006713867},{"option":"SPY281215P00435000","bid":15.9,"bid_size":156.0,"ask":16.1,"ask_size":156.0,"iv":0.2826,"open_interest":5.0,"volume":0.0,"delta":-0.0907,"gamma":0.0005,"vega":1.8587,"theta":-0.0239,"rho":-1.8658,"theo":15.9632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.64,"last_trade_time":"2026-02-12T10:45:15","percent_change":0.0,"prev_day_close":16.2699995040894},{"option":"SPY281215C00440000","bid":287.53,"bid_size":1.0,"ask":292.0,"ask_size":20.0,"iv":0.2694,"open_interest":5.0,"volume":0.0,"delta":0.9165,"gamma":0.0005,"vega":1.8318,"theta":0.0,"rho":9.2654,"theo":291.7145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":299.35,"last_trade_time":"2026-01-16T15:48:44","percent_change":0.0,"prev_day_close":286.714996337891},{"option":"SPY281215P00440000","bid":16.44,"bid_size":80.0,"ask":16.64,"ask_size":156.0,"iv":0.2807,"open_interest":18.0,"volume":0.0,"delta":-0.0938,"gamma":0.0005,"vega":1.9049,"theta":-0.0243,"rho":-1.9201,"theo":16.501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.19,"last_trade_time":"2026-02-11T10:12:37","percent_change":0.0,"prev_day_close":16.8150005340576},{"option":"SPY281215C00445000","bid":283.56,"bid_size":1.0,"ask":288.0,"ask_size":20.0,"iv":0.2678,"open_interest":2.0,"volume":0.0,"delta":0.9136,"gamma":0.0005,"vega":1.8767,"theta":0.0,"rho":9.322,"theo":287.7278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":283.46,"last_trade_time":"2026-02-13T14:47:28","percent_change":0.0,"prev_day_close":282.729995727539},{"option":"SPY281215P00445000","bid":16.99,"bid_size":156.0,"ask":17.19,"ask_size":156.0,"iv":0.2788,"open_interest":4.0,"volume":0.0,"delta":-0.097,"gamma":0.0006,"vega":1.9525,"theta":-0.0248,"rho":-1.9896,"theo":17.0553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.7,"last_trade_time":"2026-02-13T10:40:10","percent_change":0.0,"prev_day_close":17.3850002288818},{"option":"SPY281215C00450000","bid":279.6,"bid_size":1.0,"ask":284.0,"ask_size":20.0,"iv":0.2662,"open_interest":23.0,"volume":0.0,"delta":0.9106,"gamma":0.0005,"vega":1.9222,"theta":0.0,"rho":9.3763,"theo":283.7564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":292.43,"last_trade_time":"2026-02-09T14:30:00","percent_change":0.0,"prev_day_close":279.005004882812},{"option":"SPY281215P00450000","bid":17.55,"bid_size":156.0,"ask":17.76,"ask_size":156.0,"iv":0.277,"open_interest":35.0,"volume":1.0,"delta":-0.1003,"gamma":0.0006,"vega":1.999,"theta":-0.0252,"rho":-2.0466,"theo":17.6248,"change":-0.465,"open":17.5,"high":17.5,"low":17.5,"tick":"down","last_trade_price":17.5,"last_trade_time":"2026-02-18T10:16:15","percent_change":-2.58837,"prev_day_close":17.9650001525879},{"option":"SPY281215C00455000","bid":275.64,"bid_size":1.0,"ask":280.0,"ask_size":20.0,"iv":0.2645,"open_interest":2.0,"volume":0.0,"delta":0.9075,"gamma":0.0006,"vega":1.9681,"theta":0.0,"rho":9.4284,"theo":279.8007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":287.43,"last_trade_time":"2026-01-16T11:28:03","percent_change":0.0,"prev_day_close":275.029998779297},{"option":"SPY281215P00455000","bid":18.13,"bid_size":156.0,"ask":18.35,"ask_size":156.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":-0.1037,"gamma":0.0006,"vega":2.045,"theta":-0.0256,"rho":-2.1117,"theo":18.2167,"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":18.5600004196167},{"option":"SPY281215C00460000","bid":271.71,"bid_size":1.0,"ask":276.5,"ask_size":20.0,"iv":0.2642,"open_interest":7.0,"volume":0.0,"delta":0.9043,"gamma":0.0006,"vega":2.0143,"theta":0.0,"rho":9.4787,"theo":275.861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":269.9,"last_trade_time":"2026-02-06T09:30:03","percent_change":0.0,"prev_day_close":271.070007324219},{"option":"SPY281215P00460000","bid":18.73,"bid_size":156.0,"ask":18.95,"ask_size":156.0,"iv":0.2733,"open_interest":1.0,"volume":0.0,"delta":-0.1072,"gamma":0.0006,"vega":2.0908,"theta":-0.0261,"rho":-2.1746,"theo":18.823,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-06T11:51:11","percent_change":0.0,"prev_day_close":19.1750001907349},{"option":"SPY281215C00465000","bid":267.79,"bid_size":1.0,"ask":272.5,"ask_size":20.0,"iv":0.2624,"open_interest":10.0,"volume":0.0,"delta":0.901,"gamma":0.0006,"vega":2.0607,"theta":0.0,"rho":9.5273,"theo":271.9374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":268.32,"last_trade_time":"2026-02-12T13:26:46","percent_change":0.0,"prev_day_close":267.119995117188},{"option":"SPY281215P00465000","bid":19.35,"bid_size":156.0,"ask":19.57,"ask_size":156.0,"iv":0.2715,"open_interest":5.0,"volume":0.0,"delta":-0.1108,"gamma":0.0006,"vega":2.1407,"theta":-0.0265,"rho":-2.2369,"theo":19.4462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.75,"last_trade_time":"2026-02-11T15:33:29","percent_change":0.0,"prev_day_close":19.8050003051758},{"option":"SPY281215C00470000","bid":263.89,"bid_size":1.0,"ask":268.5,"ask_size":20.0,"iv":0.2607,"open_interest":1.0,"volume":0.0,"delta":0.8977,"gamma":0.0006,"vega":2.1074,"theta":0.0,"rho":9.5744,"theo":268.0302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":276.14,"last_trade_time":"2026-01-13T11:55:05","percent_change":0.0,"prev_day_close":263.169998168945},{"option":"SPY281215P00470000","bid":19.98,"bid_size":156.0,"ask":20.15,"ask_size":10.0,"iv":0.2696,"open_interest":80.0,"volume":0.0,"delta":-0.1144,"gamma":0.0007,"vega":2.1904,"theta":-0.027,"rho":-2.304,"theo":20.0865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.23,"last_trade_time":"2026-02-17T14:24:50","percent_change":0.0,"prev_day_close":20.4549999237061},{"option":"SPY281215C00475000","bid":260.01,"bid_size":1.0,"ask":264.5,"ask_size":20.0,"iv":0.2589,"open_interest":3.0,"volume":0.0,"delta":0.8943,"gamma":0.0006,"vega":2.1543,"theta":0.0,"rho":9.6199,"theo":264.1395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":265.53,"last_trade_time":"2026-01-21T15:42:55","percent_change":0.0,"prev_day_close":259.235000610352},{"option":"SPY281215P00475000","bid":20.63,"bid_size":156.0,"ask":20.86,"ask_size":156.0,"iv":0.2679,"open_interest":9.0,"volume":0.0,"delta":-0.1182,"gamma":0.0007,"vega":2.2397,"theta":-0.0274,"rho":-2.3784,"theo":20.7475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.07,"last_trade_time":"2026-02-10T13:20:20","percent_change":0.0,"prev_day_close":21.1199998855591},{"option":"SPY281215C00480000","bid":256.14,"bid_size":1.0,"ask":260.5,"ask_size":20.0,"iv":0.2571,"open_interest":0.0,"volume":0.0,"delta":0.8908,"gamma":0.0006,"vega":2.2017,"theta":0.0,"rho":9.6636,"theo":260.2655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.555000305176},{"option":"SPY281215P00480000","bid":21.3,"bid_size":155.0,"ask":21.53,"ask_size":79.0,"iv":0.2662,"open_interest":20.0,"volume":0.0,"delta":-0.1221,"gamma":0.0007,"vega":2.2927,"theta":-0.0279,"rho":-2.4419,"theo":21.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.8,"last_trade_time":"2026-02-13T12:18:20","percent_change":0.0,"prev_day_close":21.8100004196167},{"option":"SPY281215C00485000","bid":252.29,"bid_size":1.0,"ask":257.0,"ask_size":20.0,"iv":0.2565,"open_interest":9.0,"volume":0.0,"delta":0.8872,"gamma":0.0007,"vega":2.2497,"theta":0.0,"rho":9.7052,"theo":256.4082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":253.67,"last_trade_time":"2026-02-12T13:14:38","percent_change":0.0,"prev_day_close":251.639999389648},{"option":"SPY281215P00485000","bid":21.99,"bid_size":155.0,"ask":22.23,"ask_size":155.0,"iv":0.2645,"open_interest":35.0,"volume":0.0,"delta":-0.126,"gamma":0.0007,"vega":2.3423,"theta":-0.0283,"rho":-2.5196,"theo":22.1265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.65,"last_trade_time":"2026-02-17T16:03:57","percent_change":0.0,"prev_day_close":22.5150003433228},{"option":"SPY281215C00490000","bid":248.46,"bid_size":1.0,"ask":253.0,"ask_size":20.0,"iv":0.2546,"open_interest":1.0,"volume":0.0,"delta":0.8835,"gamma":0.0007,"vega":2.2983,"theta":0.0,"rho":9.7444,"theo":252.5681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":257.32,"last_trade_time":"2026-01-22T11:09:20","percent_change":0.0,"prev_day_close":247.730003356934},{"option":"SPY281215P00490000","bid":22.7,"bid_size":155.0,"ask":22.94,"ask_size":155.0,"iv":0.2628,"open_interest":44.0,"volume":0.0,"delta":-0.1301,"gamma":0.0007,"vega":2.3928,"theta":-0.0288,"rho":-2.5904,"theo":22.8478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.03,"last_trade_time":"2026-02-12T12:46:45","percent_change":0.0,"prev_day_close":23.2449998855591},{"option":"SPY281215C00495000","bid":244.65,"bid_size":1.0,"ask":249.0,"ask_size":20.0,"iv":0.2528,"open_interest":0.0,"volume":0.0,"delta":0.8798,"gamma":0.0007,"vega":2.3475,"theta":0.0,"rho":9.7809,"theo":248.7455,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.074996948242},{"option":"SPY281215P00495000","bid":23.43,"bid_size":155.0,"ask":23.68,"ask_size":155.0,"iv":0.2611,"open_interest":2.0,"volume":0.0,"delta":-0.1343,"gamma":0.0008,"vega":2.4473,"theta":-0.0292,"rho":-2.6608,"theo":23.5812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.12,"last_trade_time":"2026-02-03T13:41:34","percent_change":0.0,"prev_day_close":23.9899997711182},{"option":"SPY281215C00500000","bid":240.85,"bid_size":1.0,"ask":245.5,"ask_size":20.0,"iv":0.252,"open_interest":48.0,"volume":0.0,"delta":0.8759,"gamma":0.0007,"vega":2.3972,"theta":-0.0007,"rho":9.8148,"theo":244.9407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.91,"last_trade_time":"2026-02-13T15:27:21","percent_change":0.0,"prev_day_close":240.184997558594},{"option":"SPY281215P00500000","bid":24.18,"bid_size":155.0,"ask":24.43,"ask_size":155.0,"iv":0.2594,"open_interest":79.0,"volume":0.0,"delta":-0.1386,"gamma":0.0008,"vega":2.4971,"theta":-0.0297,"rho":-2.7463,"theo":24.3479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.87,"last_trade_time":"2026-02-17T15:58:01","percent_change":0.0,"prev_day_close":24.7600002288818},{"option":"SPY281215C00505000","bid":237.07,"bid_size":1.0,"ask":241.5,"ask_size":20.0,"iv":0.2501,"open_interest":3.0,"volume":0.0,"delta":0.872,"gamma":0.0007,"vega":2.4472,"theta":-0.0016,"rho":9.846,"theo":241.1539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":242.51,"last_trade_time":"2026-02-03T14:19:11","percent_change":0.0,"prev_day_close":236.305000305176},{"option":"SPY281215P00505000","bid":24.95,"bid_size":155.0,"ask":25.21,"ask_size":155.0,"iv":0.2578,"open_interest":5.0,"volume":0.0,"delta":-0.143,"gamma":0.0008,"vega":2.5474,"theta":-0.0301,"rho":-2.8209,"theo":25.1298,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.59,"last_trade_time":"2026-02-12T13:28:28","percent_change":0.0,"prev_day_close":25.5549993515015},{"option":"SPY281215C00510000","bid":233.31,"bid_size":1.0,"ask":237.5,"ask_size":20.0,"iv":0.2482,"open_interest":2.0,"volume":0.0,"delta":0.868,"gamma":0.0008,"vega":2.4973,"theta":-0.0024,"rho":9.8749,"theo":237.3855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":238.56,"last_trade_time":"2026-02-03T14:20:06","percent_change":0.0,"prev_day_close":232.684997558594},{"option":"SPY281215P00510000","bid":25.74,"bid_size":155.0,"ask":26.0,"ask_size":79.0,"iv":0.2562,"open_interest":6.0,"volume":0.0,"delta":-0.1475,"gamma":0.0008,"vega":2.5962,"theta":-0.0306,"rho":-2.8974,"theo":25.9273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.22,"last_trade_time":"2026-02-12T12:10:16","percent_change":0.0,"prev_day_close":26.3649997711182},{"option":"SPY281215C00515000","bid":229.58,"bid_size":1.0,"ask":234.0,"ask_size":20.0,"iv":0.2474,"open_interest":4.0,"volume":0.0,"delta":0.8639,"gamma":0.0008,"vega":2.5473,"theta":-0.0033,"rho":9.9018,"theo":233.6356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":237.07,"last_trade_time":"2026-02-06T14:49:23","percent_change":0.0,"prev_day_close":228.824996948242},{"option":"SPY281215P00515000","bid":26.56,"bid_size":155.0,"ask":26.83,"ask_size":155.0,"iv":0.2546,"open_interest":21.0,"volume":0.0,"delta":-0.152,"gamma":0.0009,"vega":2.6483,"theta":-0.031,"rho":-2.9744,"theo":26.7458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.84,"last_trade_time":"2026-02-13T15:32:48","percent_change":0.0,"prev_day_close":27.2000007629395},{"option":"SPY281215C00520000","bid":225.87,"bid_size":1.0,"ask":230.0,"ask_size":20.0,"iv":0.2455,"open_interest":27.0,"volume":0.0,"delta":0.8597,"gamma":0.0008,"vega":2.5972,"theta":-0.0042,"rho":9.9271,"theo":229.9041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":231.05,"last_trade_time":"2026-02-03T14:21:22","percent_change":0.0,"prev_day_close":225.220001220703},{"option":"SPY281215P00520000","bid":27.4,"bid_size":155.0,"ask":27.67,"ask_size":155.0,"iv":0.253,"open_interest":6.0,"volume":0.0,"delta":-0.1568,"gamma":0.0009,"vega":2.7024,"theta":-0.0314,"rho":-3.0528,"theo":27.5943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.29,"last_trade_time":"2026-02-13T10:38:56","percent_change":0.0,"prev_day_close":28.0649995803833},{"option":"SPY281215C00525000","bid":222.17,"bid_size":1.0,"ask":226.5,"ask_size":20.0,"iv":0.2445,"open_interest":5.0,"volume":0.0,"delta":0.8554,"gamma":0.0008,"vega":2.647,"theta":-0.0051,"rho":9.9508,"theo":226.1911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":218.75,"last_trade_time":"2026-02-05T11:11:17","percent_change":0.0,"prev_day_close":221.629997253418},{"option":"SPY281215P00525000","bid":28.26,"bid_size":154.0,"ask":28.54,"ask_size":154.0,"iv":0.2514,"open_interest":539.0,"volume":2.0,"delta":-0.1616,"gamma":0.0009,"vega":2.756,"theta":-0.0319,"rho":-3.133,"theo":28.4611,"change":-0.345,"open":28.6,"high":28.6,"low":28.6,"tick":"down","last_trade_price":28.6,"last_trade_time":"2026-02-18T09:45:14","percent_change":-1.19192,"prev_day_close":28.9450006484985},{"option":"SPY281215C00530000","bid":218.49,"bid_size":1.0,"ask":223.0,"ask_size":20.0,"iv":0.2435,"open_interest":7.0,"volume":1.0,"delta":0.851,"gamma":0.0008,"vega":2.6969,"theta":-0.0059,"rho":9.9728,"theo":222.4964,"change":2.43,"open":220.23,"high":220.23,"low":220.23,"tick":"up","last_trade_price":220.23,"last_trade_time":"2026-02-18T15:38:49","percent_change":1.1157,"prev_day_close":217.800003051758},{"option":"SPY281215P00530000","bid":29.15,"bid_size":89.0,"ask":29.43,"ask_size":154.0,"iv":0.2499,"open_interest":70.0,"volume":3.0,"delta":-0.1665,"gamma":0.0009,"vega":2.8081,"theta":-0.0323,"rho":-3.2163,"theo":29.3411,"change":-0.53,"open":29.32,"high":29.32,"low":29.32,"tick":"no_change","last_trade_price":29.32,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.77555,"prev_day_close":29.8500003814697},{"option":"SPY281215C00535000","bid":214.84,"bid_size":1.0,"ask":219.0,"ask_size":20.0,"iv":0.2415,"open_interest":14.0,"volume":1.0,"delta":0.8466,"gamma":0.0009,"vega":2.747,"theta":-0.0068,"rho":9.9927,"theo":218.8202,"change":2.165,"open":216.4,"high":216.4,"low":216.4,"tick":"up","last_trade_price":216.4,"last_trade_time":"2026-02-18T15:38:49","percent_change":1.01057,"prev_day_close":214.235000610352},{"option":"SPY281215P00535000","bid":30.05,"bid_size":154.0,"ask":30.34,"ask_size":154.0,"iv":0.2484,"open_interest":81.0,"volume":0.0,"delta":-0.1716,"gamma":0.001,"vega":2.861,"theta":-0.0328,"rho":-3.305,"theo":30.2528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.61,"last_trade_time":"2026-02-13T11:41:55","percent_change":0.0,"prev_day_close":30.7800006866455},{"option":"SPY281215C00540000","bid":211.22,"bid_size":1.0,"ask":215.5,"ask_size":20.0,"iv":0.2405,"open_interest":5.0,"volume":0.0,"delta":0.842,"gamma":0.0009,"vega":2.7974,"theta":-0.0076,"rho":10.0102,"theo":215.1626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":224.0,"last_trade_time":"2026-02-12T09:33:41","percent_change":0.0,"prev_day_close":210.675003051758},{"option":"SPY281215P00540000","bid":30.99,"bid_size":152.0,"ask":31.28,"ask_size":152.0,"iv":0.2469,"open_interest":36.0,"volume":0.0,"delta":-0.1768,"gamma":0.001,"vega":2.9112,"theta":-0.0332,"rho":-3.3937,"theo":31.1833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.46,"last_trade_time":"2026-02-12T15:40:25","percent_change":0.0,"prev_day_close":31.7399997711182},{"option":"SPY281215C00545000","bid":207.61,"bid_size":1.0,"ask":212.0,"ask_size":20.0,"iv":0.2394,"open_interest":2.0,"volume":0.0,"delta":0.8374,"gamma":0.0009,"vega":2.8482,"theta":-0.0085,"rho":10.0248,"theo":211.5238,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":215.24,"last_trade_time":"2026-01-30T13:04:31","percent_change":0.0,"prev_day_close":206.875},{"option":"SPY281215P00545000","bid":31.95,"bid_size":152.0,"ask":32.24,"ask_size":152.0,"iv":0.2454,"open_interest":78.0,"volume":0.0,"delta":-0.1821,"gamma":0.001,"vega":2.9688,"theta":-0.0336,"rho":-3.4673,"theo":32.1351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.16,"last_trade_time":"2026-02-12T10:46:00","percent_change":0.0,"prev_day_close":32.7150001525879},{"option":"SPY281215C00550000","bid":204.01,"bid_size":1.0,"ask":208.5,"ask_size":20.0,"iv":0.2382,"open_interest":49.0,"volume":4.0,"delta":0.8326,"gamma":0.0009,"vega":2.8991,"theta":-0.0093,"rho":10.0363,"theo":207.904,"change":4.91,"open":208.25,"high":208.25,"low":208.25,"tick":"up","last_trade_price":208.25,"last_trade_time":"2026-02-18T11:42:47","percent_change":2.41468,"prev_day_close":203.339996337891},{"option":"SPY281215P00550000","bid":32.93,"bid_size":70.0,"ask":33.22,"ask_size":77.0,"iv":0.2438,"open_interest":1171.0,"volume":1.0,"delta":-0.1875,"gamma":0.001,"vega":3.0199,"theta":-0.034,"rho":-3.5681,"theo":33.1162,"change":-0.92,"open":32.8,"high":32.8,"low":32.8,"tick":"down","last_trade_price":32.8,"last_trade_time":"2026-02-18T12:35:37","percent_change":-2.72835,"prev_day_close":33.7200012207031},{"option":"SPY281215C00555000","bid":200.44,"bid_size":1.0,"ask":204.5,"ask_size":20.0,"iv":0.2361,"open_interest":4.0,"volume":0.0,"delta":0.8278,"gamma":0.001,"vega":2.9501,"theta":-0.0102,"rho":10.045,"theo":204.3036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":212.0,"last_trade_time":"2026-02-10T10:07:49","percent_change":0.0,"prev_day_close":199.815002441406},{"option":"SPY281215P00555000","bid":33.93,"bid_size":151.0,"ask":34.23,"ask_size":151.0,"iv":0.2423,"open_interest":15.0,"volume":1.0,"delta":-0.193,"gamma":0.0011,"vega":3.0679,"theta":-0.0344,"rho":-3.6546,"theo":34.12,"change":-0.18,"open":34.57,"high":34.57,"low":34.57,"tick":"up","last_trade_price":34.57,"last_trade_time":"2026-02-18T09:38:45","percent_change":-0.517986,"prev_day_close":34.75},{"option":"SPY281215C00560000","bid":196.9,"bid_size":1.0,"ask":201.0,"ask_size":20.0,"iv":0.235,"open_interest":5.0,"volume":0.0,"delta":0.8229,"gamma":0.001,"vega":3.001,"theta":-0.011,"rho":10.051,"theo":200.7226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":202.17,"last_trade_time":"2026-02-12T11:00:09","percent_change":0.0,"prev_day_close":196.300003051758},{"option":"SPY281215P00560000","bid":34.96,"bid_size":151.0,"ask":35.27,"ask_size":151.0,"iv":0.2409,"open_interest":20.0,"volume":0.0,"delta":-0.1987,"gamma":0.0011,"vega":3.1186,"theta":-0.0348,"rho":-3.7413,"theo":35.1422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.65,"last_trade_time":"2026-02-13T15:53:06","percent_change":0.0,"prev_day_close":35.7999992370606},{"option":"SPY281215C00565000","bid":193.38,"bid_size":1.0,"ask":197.5,"ask_size":20.0,"iv":0.2337,"open_interest":5.0,"volume":0.0,"delta":0.8178,"gamma":0.001,"vega":3.0515,"theta":-0.0118,"rho":10.0548,"theo":197.1612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":192.0,"last_trade_time":"2026-02-17T11:28:43","percent_change":0.0,"prev_day_close":192.794998168945},{"option":"SPY281215P00565000","bid":36.02,"bid_size":86.0,"ask":36.33,"ask_size":150.0,"iv":0.2394,"open_interest":30.0,"volume":0.0,"delta":-0.2045,"gamma":0.0011,"vega":3.1702,"theta":-0.0352,"rho":-3.8214,"theo":36.1886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.11,"last_trade_time":"2026-02-17T13:35:59","percent_change":0.0,"prev_day_close":36.875},{"option":"SPY281215C00570000","bid":189.87,"bid_size":1.0,"ask":194.0,"ask_size":20.0,"iv":0.2324,"open_interest":1.0,"volume":0.0,"delta":0.8127,"gamma":0.001,"vega":3.1015,"theta":-0.0126,"rho":10.0569,"theo":193.6193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":199.97,"last_trade_time":"2026-02-10T13:01:08","percent_change":0.0,"prev_day_close":189.294998168945},{"option":"SPY281215P00570000","bid":37.09,"bid_size":150.0,"ask":37.41,"ask_size":150.0,"iv":0.2379,"open_interest":9.0,"volume":0.0,"delta":-0.2104,"gamma":0.0012,"vega":3.2243,"theta":-0.0356,"rho":-3.9124,"theo":37.2593,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.83,"last_trade_time":"2026-02-11T11:07:23","percent_change":0.0,"prev_day_close":37.9750003814697},{"option":"SPY281215C00575000","bid":186.37,"bid_size":1.0,"ask":190.5,"ask_size":20.0,"iv":0.2311,"open_interest":7.0,"volume":0.0,"delta":0.8075,"gamma":0.001,"vega":3.1511,"theta":-0.0133,"rho":10.0574,"theo":190.0968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":187.49,"last_trade_time":"2026-02-13T11:49:37","percent_change":0.0,"prev_day_close":185.815002441406},{"option":"SPY281215P00575000","bid":38.19,"bid_size":76.0,"ask":38.51,"ask_size":149.0,"iv":0.2364,"open_interest":73.0,"volume":0.0,"delta":-0.2164,"gamma":0.0012,"vega":3.274,"theta":-0.036,"rho":-4.0074,"theo":38.3562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.66,"last_trade_time":"2026-02-13T15:59:54","percent_change":0.0,"prev_day_close":39.0949993133545},{"option":"SPY281215C00580000","bid":182.91,"bid_size":1.0,"ask":187.0,"ask_size":20.0,"iv":0.2298,"open_interest":16.0,"volume":0.0,"delta":0.8022,"gamma":0.0011,"vega":3.2003,"theta":-0.0141,"rho":10.0563,"theo":186.5936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.5,"last_trade_time":"2026-02-13T15:39:20","percent_change":0.0,"prev_day_close":182.339996337891},{"option":"SPY281215P00580000","bid":39.32,"bid_size":149.0,"ask":39.64,"ask_size":76.0,"iv":0.235,"open_interest":734.0,"volume":0.0,"delta":-0.2227,"gamma":0.0012,"vega":3.3245,"theta":-0.0364,"rho":-4.1026,"theo":39.481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.03,"last_trade_time":"2026-02-11T11:07:23","percent_change":0.0,"prev_day_close":40.25},{"option":"SPY281215C00585000","bid":179.48,"bid_size":1.0,"ask":183.5,"ask_size":20.0,"iv":0.2284,"open_interest":9.0,"volume":0.0,"delta":0.7968,"gamma":0.0011,"vega":3.2493,"theta":-0.0149,"rho":10.0532,"theo":183.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":179.75,"last_trade_time":"2026-02-13T11:13:17","percent_change":0.0,"prev_day_close":178.875},{"option":"SPY281215P00585000","bid":40.48,"bid_size":69.0,"ask":40.8,"ask_size":76.0,"iv":0.2335,"open_interest":216.0,"volume":1.0,"delta":-0.229,"gamma":0.0012,"vega":3.3756,"theta":-0.0367,"rho":-4.1998,"theo":40.6233,"change":-0.66,"open":40.76,"high":40.76,"low":40.76,"tick":"down","last_trade_price":40.76,"last_trade_time":"2026-02-18T14:27:32","percent_change":-1.59343,"prev_day_close":41.4200000762939},{"option":"SPY281215C00590000","bid":176.05,"bid_size":1.0,"ask":180.0,"ask_size":20.0,"iv":0.227,"open_interest":32.0,"volume":0.0,"delta":0.7913,"gamma":0.0011,"vega":3.2982,"theta":-0.0156,"rho":10.0475,"theo":179.6449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":173.62,"last_trade_time":"2026-02-17T12:45:03","percent_change":0.0,"prev_day_close":175.419998168945},{"option":"SPY281215P00590000","bid":41.65,"bid_size":138.0,"ask":41.98,"ask_size":148.0,"iv":0.232,"open_interest":484.0,"volume":28.0,"delta":-0.2354,"gamma":0.0013,"vega":3.4231,"theta":-0.0371,"rho":-4.2884,"theo":41.7915,"change":-0.605,"open":41.83,"high":42.01,"low":41.83,"tick":"up","last_trade_price":42.01,"last_trade_time":"2026-02-18T15:37:14","percent_change":-1.41969,"prev_day_close":42.6149997711182},{"option":"SPY281215C00595000","bid":172.64,"bid_size":1.0,"ask":177.0,"ask_size":20.0,"iv":0.2263,"open_interest":10.0,"volume":0.0,"delta":0.7857,"gamma":0.0011,"vega":3.3471,"theta":-0.0164,"rho":10.0388,"theo":176.1998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.9,"last_trade_time":"2026-02-17T15:23:25","percent_change":0.0,"prev_day_close":172.230003356934},{"option":"SPY281215P00595000","bid":42.84,"bid_size":148.0,"ask":43.18,"ask_size":148.0,"iv":0.2305,"open_interest":434.0,"volume":0.0,"delta":-0.242,"gamma":0.0013,"vega":3.4771,"theta":-0.0374,"rho":-4.3772,"theo":42.9907,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":41.03,"last_trade_time":"2026-02-11T15:41:28","percent_change":0.0,"prev_day_close":43.8400001525879},{"option":"SPY281215C00600000","bid":169.25,"bid_size":1.0,"ask":173.5,"ask_size":20.0,"iv":0.2248,"open_interest":35.0,"volume":1.0,"delta":0.7801,"gamma":0.0012,"vega":3.3959,"theta":-0.0171,"rho":10.0268,"theo":172.7745,"change":3.205,"open":172.0,"high":172.0,"low":172.0,"tick":"up","last_trade_price":172.0,"last_trade_time":"2026-02-18T10:01:24","percent_change":1.89875,"prev_day_close":168.794998168945},{"option":"SPY281215P00600000","bid":44.07,"bid_size":136.0,"ask":44.41,"ask_size":75.0,"iv":0.229,"open_interest":280.0,"volume":2.0,"delta":-0.2487,"gamma":0.0013,"vega":3.5227,"theta":-0.0378,"rho":-4.485,"theo":44.2117,"change":-1.375,"open":43.75,"high":43.75,"low":43.72,"tick":"down","last_trade_price":43.72,"last_trade_time":"2026-02-18T12:13:53","percent_change":-3.04912,"prev_day_close":45.0949993133545},{"option":"SPY281215C00605000","bid":165.9,"bid_size":1.0,"ask":170.0,"ask_size":20.0,"iv":0.2233,"open_interest":12.0,"volume":0.0,"delta":0.7743,"gamma":0.0012,"vega":3.4444,"theta":-0.0178,"rho":10.0115,"theo":169.3694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":172.86,"last_trade_time":"2026-02-04T11:03:34","percent_change":0.0,"prev_day_close":165.375},{"option":"SPY281215P00605000","bid":45.33,"bid_size":136.0,"ask":45.68,"ask_size":146.0,"iv":0.2275,"open_interest":81.0,"volume":0.0,"delta":-0.2557,"gamma":0.0014,"vega":3.5672,"theta":-0.0381,"rho":-4.5676,"theo":45.472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.59,"last_trade_time":"2026-02-10T13:12:37","percent_change":0.0,"prev_day_close":46.3700008392334},{"option":"SPY281215C00610000","bid":162.57,"bid_size":1.0,"ask":166.5,"ask_size":20.0,"iv":0.2218,"open_interest":7.0,"volume":1.0,"delta":0.7684,"gamma":0.0012,"vega":3.4924,"theta":-0.0185,"rho":9.9933,"theo":165.9847,"change":5.29,"open":167.25,"high":167.25,"low":167.25,"tick":"up","last_trade_price":167.25,"last_trade_time":"2026-02-18T12:27:30","percent_change":3.26624,"prev_day_close":161.959999084473},{"option":"SPY281215P00610000","bid":46.61,"bid_size":68.0,"ask":46.97,"ask_size":146.0,"iv":0.2261,"open_interest":709.0,"volume":0.0,"delta":-0.2626,"gamma":0.0014,"vega":3.6127,"theta":-0.0384,"rho":-4.6705,"theo":46.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.2,"last_trade_time":"2026-02-03T12:47:43","percent_change":0.0,"prev_day_close":47.6700000762939},{"option":"SPY281215C00615000","bid":159.24,"bid_size":1.0,"ask":163.5,"ask_size":20.0,"iv":0.2209,"open_interest":53.0,"volume":0.0,"delta":0.7624,"gamma":0.0012,"vega":3.5398,"theta":-0.0191,"rho":9.9727,"theo":162.6206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.73,"last_trade_time":"2026-01-30T10:29:10","percent_change":0.0,"prev_day_close":158.805000305176},{"option":"SPY281215P00615000","bid":47.9,"bid_size":135.0,"ask":48.27,"ask_size":145.0,"iv":0.2245,"open_interest":81.0,"volume":0.0,"delta":-0.2699,"gamma":0.0014,"vega":3.6605,"theta":-0.0387,"rho":-4.7498,"theo":48.0459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.46,"last_trade_time":"2026-02-13T12:58:48","percent_change":0.0,"prev_day_close":49.0},{"option":"SPY281215C00620000","bid":155.92,"bid_size":1.0,"ask":160.0,"ask_size":20.0,"iv":0.2192,"open_interest":17.0,"volume":0.0,"delta":0.7563,"gamma":0.0013,"vega":3.5864,"theta":-0.0198,"rho":9.9503,"theo":159.2771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":153.08,"last_trade_time":"2026-02-05T10:28:41","percent_change":0.0,"prev_day_close":155.415000915527},{"option":"SPY281215P00620000","bid":49.23,"bid_size":135.0,"ask":49.6,"ask_size":74.0,"iv":0.2231,"open_interest":7.0,"volume":0.0,"delta":-0.2772,"gamma":0.0015,"vega":3.7054,"theta":-0.039,"rho":-4.8335,"theo":49.3623,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.63,"last_trade_time":"2026-01-26T12:56:11","percent_change":0.0,"prev_day_close":50.3549995422363},{"option":"SPY281215C00625000","bid":152.65,"bid_size":1.0,"ask":156.97,"ask_size":1.0,"iv":0.2183,"open_interest":8.0,"volume":0.0,"delta":0.7501,"gamma":0.0013,"vega":3.6322,"theta":-0.0204,"rho":9.9263,"theo":155.9541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":158.27,"last_trade_time":"2026-02-12T10:54:29","percent_change":0.0,"prev_day_close":152.285003662109},{"option":"SPY281215P00625000","bid":50.6,"bid_size":73.0,"ask":50.98,"ask_size":145.0,"iv":0.2216,"open_interest":39.0,"volume":0.0,"delta":-0.2847,"gamma":0.0015,"vega":3.7488,"theta":-0.0393,"rho":-4.953,"theo":50.7176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.95,"last_trade_time":"2026-02-12T11:49:46","percent_change":0.0,"prev_day_close":51.7399997711182},{"option":"SPY281215C00630000","bid":149.41,"bid_size":1.0,"ask":153.5,"ask_size":20.0,"iv":0.2166,"open_interest":9.0,"volume":0.0,"delta":0.7438,"gamma":0.0013,"vega":3.6772,"theta":-0.0211,"rho":9.9007,"theo":152.6517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":155.06,"last_trade_time":"2026-02-03T13:22:49","percent_change":0.0,"prev_day_close":148.910003662109},{"option":"SPY281215P00630000","bid":51.99,"bid_size":67.0,"ask":52.37,"ask_size":144.0,"iv":0.2201,"open_interest":34.0,"volume":3.0,"delta":-0.2924,"gamma":0.0015,"vega":3.7922,"theta":-0.0396,"rho":-5.0258,"theo":52.1075,"change":-0.39,"open":52.76,"high":52.76,"low":52.76,"tick":"up","last_trade_price":52.76,"last_trade_time":"2026-02-18T09:33:11","percent_change":-0.733772,"prev_day_close":53.1499996185303},{"option":"SPY281215C00635000","bid":146.16,"bid_size":1.0,"ask":150.5,"ask_size":20.0,"iv":0.2156,"open_interest":15.0,"volume":0.0,"delta":0.7374,"gamma":0.0013,"vega":3.7216,"theta":-0.0217,"rho":9.8729,"theo":149.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":145.46,"last_trade_time":"2026-02-05T13:21:41","percent_change":0.0,"prev_day_close":145.800003051758},{"option":"SPY281215P00635000","bid":53.39,"bid_size":134.0,"ask":53.79,"ask_size":144.0,"iv":0.2185,"open_interest":27.0,"volume":3.0,"delta":-0.3003,"gamma":0.0016,"vega":3.8346,"theta":-0.0399,"rho":-5.1342,"theo":53.5308,"change":-0.71,"open":53.88,"high":53.88,"low":53.88,"tick":"no_change","last_trade_price":53.88,"last_trade_time":"2026-02-18T15:37:13","percent_change":-1.3006,"prev_day_close":54.5900001525879},{"option":"SPY281215C00640000","bid":142.92,"bid_size":1.0,"ask":147.0,"ask_size":20.0,"iv":0.2138,"open_interest":25.0,"volume":0.0,"delta":0.7309,"gamma":0.0014,"vega":3.7655,"theta":-0.0223,"rho":9.8423,"theo":146.109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.11,"last_trade_time":"2026-02-17T14:09:12","percent_change":0.0,"prev_day_close":142.449996948242},{"option":"SPY281215P00640000","bid":54.83,"bid_size":134.0,"ask":55.23,"ask_size":134.0,"iv":0.217,"open_interest":241.0,"volume":0.0,"delta":-0.3083,"gamma":0.0016,"vega":3.8738,"theta":-0.0401,"rho":-5.2155,"theo":54.9679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":56.19,"last_trade_time":"2026-02-17T13:38:51","percent_change":0.0,"prev_day_close":56.060001373291},{"option":"SPY281215C00645000","bid":139.73,"bid_size":1.0,"ask":144.0,"ask_size":20.0,"iv":0.2127,"open_interest":19.0,"volume":0.0,"delta":0.7243,"gamma":0.0014,"vega":3.8089,"theta":-0.0228,"rho":9.8084,"theo":142.8693,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.59,"last_trade_time":"2026-02-17T10:20:28","percent_change":0.0,"prev_day_close":139.360000610352},{"option":"SPY281215P00645000","bid":56.31,"bid_size":133.0,"ask":56.72,"ask_size":143.0,"iv":0.2155,"open_interest":31.0,"volume":0.0,"delta":-0.3165,"gamma":0.0016,"vega":3.9159,"theta":-0.0404,"rho":-5.3226,"theo":56.4416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.33,"last_trade_time":"2026-02-11T15:41:28","percent_change":0.0,"prev_day_close":57.5650005340576},{"option":"SPY281215C00650000","bid":136.57,"bid_size":1.0,"ask":140.5,"ask_size":20.0,"iv":0.2109,"open_interest":250.0,"volume":4.0,"delta":0.7176,"gamma":0.0014,"vega":3.8518,"theta":-0.0234,"rho":9.7706,"theo":139.6516,"change":3.355,"open":139.71,"high":139.71,"low":139.63,"tick":"down","last_trade_price":139.63,"last_trade_time":"2026-02-18T10:03:30","percent_change":2.46193,"prev_day_close":136.275001525879},{"option":"SPY281215P00650000","bid":57.82,"bid_size":66.0,"ask":58.23,"ask_size":133.0,"iv":0.214,"open_interest":159.0,"volume":7.0,"delta":-0.3249,"gamma":0.0017,"vega":3.95,"theta":-0.0406,"rho":-5.4029,"theo":57.9516,"change":-0.735,"open":58.66,"high":58.66,"low":57.14,"tick":"up","last_trade_price":58.35,"last_trade_time":"2026-02-18T15:05:03","percent_change":-1.24397,"prev_day_close":59.0849990844726},{"option":"SPY281215C00655000","bid":133.41,"bid_size":1.0,"ask":137.5,"ask_size":20.0,"iv":0.2097,"open_interest":5.0,"volume":1.0,"delta":0.7108,"gamma":0.0014,"vega":3.894,"theta":-0.0239,"rho":9.7291,"theo":136.4563,"change":2.685,"open":135.64,"high":135.64,"low":135.64,"tick":"up","last_trade_price":135.64,"last_trade_time":"2026-02-18T14:50:08","percent_change":2.01948,"prev_day_close":132.955001831055},{"option":"SPY281215P00655000","bid":59.35,"bid_size":66.0,"ask":59.76,"ask_size":73.0,"iv":0.2124,"open_interest":9.0,"volume":0.0,"delta":-0.3336,"gamma":0.0017,"vega":3.9864,"theta":-0.0408,"rho":-5.4787,"theo":59.4982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.34,"last_trade_time":"2026-02-09T13:58:55","percent_change":0.0,"prev_day_close":60.6499996185303},{"option":"SPY281215C00660000","bid":130.25,"bid_size":1.0,"ask":134.5,"ask_size":20.0,"iv":0.2084,"open_interest":368.0,"volume":0.0,"delta":0.7038,"gamma":0.0015,"vega":3.9353,"theta":-0.0244,"rho":9.6844,"theo":133.284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":128.53,"last_trade_time":"2026-02-13T15:33:58","percent_change":0.0,"prev_day_close":129.895000457764},{"option":"SPY281215P00660000","bid":60.91,"bid_size":66.0,"ask":61.33,"ask_size":71.0,"iv":0.2109,"open_interest":610.0,"volume":0.0,"delta":-0.3423,"gamma":0.0018,"vega":4.0208,"theta":-0.0411,"rho":-5.5697,"theo":61.0628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.18,"last_trade_time":"2026-02-09T13:10:08","percent_change":0.0,"prev_day_close":62.2450008392334},{"option":"SPY281215C00665000","bid":127.13,"bid_size":1.0,"ask":131.5,"ask_size":20.0,"iv":0.2071,"open_interest":26.0,"volume":0.0,"delta":0.6968,"gamma":0.0015,"vega":3.9755,"theta":-0.025,"rho":9.6372,"theo":130.1352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.66,"last_trade_time":"2026-02-13T09:54:20","percent_change":0.0,"prev_day_close":126.845001220703},{"option":"SPY281215P00665000","bid":62.51,"bid_size":65.0,"ask":62.94,"ask_size":130.0,"iv":0.2093,"open_interest":233.0,"volume":0.0,"delta":-0.3514,"gamma":0.0018,"vega":4.051,"theta":-0.0413,"rho":-5.6414,"theo":62.6808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.86,"last_trade_time":"2026-02-17T12:46:48","percent_change":0.0,"prev_day_close":63.8700008392334},{"option":"SPY281215C00670000","bid":125.0,"bid_size":1.0,"ask":128.0,"ask_size":20.0,"iv":0.2064,"open_interest":203.0,"volume":0.0,"delta":0.6896,"gamma":0.0015,"vega":4.0146,"theta":-0.0254,"rho":9.5882,"theo":127.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":124.11,"last_trade_time":"2026-02-17T14:12:01","percent_change":0.0,"prev_day_close":123.799999237061},{"option":"SPY281215P00670000","bid":64.4,"bid_size":1.0,"ask":64.58,"ask_size":130.0,"iv":0.2081,"open_interest":625.0,"volume":0.0,"delta":-0.3604,"gamma":0.0018,"vega":4.0834,"theta":-0.0415,"rho":-5.7458,"theo":64.302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.19,"last_trade_time":"2026-02-17T12:22:02","percent_change":0.0,"prev_day_close":65.5349998474121},{"option":"SPY281215C00675000","bid":120.98,"bid_size":1.0,"ask":125.0,"ask_size":20.0,"iv":0.2038,"open_interest":52.0,"volume":0.0,"delta":0.6824,"gamma":0.0016,"vega":4.0525,"theta":-0.0259,"rho":9.5374,"theo":123.9089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.12,"last_trade_time":"2026-02-17T10:09:15","percent_change":0.0,"prev_day_close":120.774997711182},{"option":"SPY281215P00675000","bid":65.81,"bid_size":64.0,"ask":66.26,"ask_size":129.0,"iv":0.2062,"open_interest":285.0,"volume":1.0,"delta":-0.37,"gamma":0.0019,"vega":4.1111,"theta":-0.0417,"rho":-5.8214,"theo":65.9962,"change":-0.82,"open":66.42,"high":66.42,"low":66.42,"tick":"down","last_trade_price":66.42,"last_trade_time":"2026-02-18T09:55:51","percent_change":-1.21951,"prev_day_close":67.2400016784668},{"option":"SPY281215C00680000","bid":118.0,"bid_size":1.0,"ask":122.0,"ask_size":20.0,"iv":0.2025,"open_interest":349.0,"volume":7.0,"delta":0.675,"gamma":0.0016,"vega":4.0892,"theta":-0.0263,"rho":9.4848,"theo":120.832,"change":2.98,"open":120.0,"high":123.0,"low":120.0,"tick":"down","last_trade_price":120.74,"last_trade_time":"2026-02-18T14:29:49","percent_change":2.53057,"prev_day_close":117.759998321533},{"option":"SPY281215P00680000","bid":67.51,"bid_size":64.0,"ask":67.97,"ask_size":128.0,"iv":0.2046,"open_interest":563.0,"volume":0.0,"delta":-0.3796,"gamma":0.0019,"vega":4.1395,"theta":-0.0418,"rho":-5.8899,"theo":67.7016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.7,"last_trade_time":"2026-02-17T15:09:24","percent_change":0.0,"prev_day_close":68.9749984741211},{"option":"SPY281215C00685000","bid":114.88,"bid_size":1.0,"ask":119.0,"ask_size":20.0,"iv":0.2009,"open_interest":866.0,"volume":168.0,"delta":0.6675,"gamma":0.0016,"vega":4.1249,"theta":-0.0267,"rho":9.4295,"theo":117.7799,"change":2.29,"open":118.0,"high":118.99,"low":116.76,"tick":"up","last_trade_price":117.05,"last_trade_time":"2026-02-18T15:37:14","percent_change":1.99547,"prev_day_close":114.759998321533},{"option":"SPY281215P00685000","bid":69.25,"bid_size":64.0,"ask":69.72,"ask_size":128.0,"iv":0.203,"open_interest":1192.0,"volume":7.0,"delta":-0.3894,"gamma":0.002,"vega":4.1614,"theta":-0.042,"rho":-5.9562,"theo":69.4573,"change":-1.31,"open":69.25,"high":69.67,"low":68.85,"tick":"down","last_trade_price":69.44,"last_trade_time":"2026-02-18T15:46:38","percent_change":-1.85159,"prev_day_close":70.75},{"option":"SPY281215C00690000","bid":111.9,"bid_size":1.0,"ask":116.0,"ask_size":20.0,"iv":0.1995,"open_interest":1715.0,"volume":4.0,"delta":0.6598,"gamma":0.0016,"vega":4.1595,"theta":-0.0271,"rho":9.3707,"theo":114.7535,"change":2.725,"open":115.7,"high":115.7,"low":115.22,"tick":"down","last_trade_price":115.22,"last_trade_time":"2026-02-18T12:02:49","percent_change":2.42233,"prev_day_close":112.494998931885},{"option":"SPY281215P00690000","bid":71.04,"bid_size":63.0,"ask":71.52,"ask_size":127.0,"iv":0.2015,"open_interest":2195.0,"volume":1.0,"delta":-0.3996,"gamma":0.002,"vega":4.183,"theta":-0.0422,"rho":-6.0479,"theo":71.2538,"change":-1.375,"open":71.2,"high":71.2,"low":71.2,"tick":"down","last_trade_price":71.2,"last_trade_time":"2026-02-18T15:50:17","percent_change":-1.89459,"prev_day_close":72.5750007629394},{"option":"SPY281215C00695000","bid":108.93,"bid_size":1.0,"ask":113.0,"ask_size":20.0,"iv":0.198,"open_interest":2430.0,"volume":8.0,"delta":0.6521,"gamma":0.0016,"vega":4.1931,"theta":-0.0275,"rho":9.3076,"theo":111.7536,"change":3.525,"open":113.99,"high":113.99,"low":112.32,"tick":"down","last_trade_price":112.32,"last_trade_time":"2026-02-18T15:54:19","percent_change":3.24004,"prev_day_close":108.794998168945},{"option":"SPY281215P00695000","bid":72.87,"bid_size":127.0,"ask":73.36,"ask_size":127.0,"iv":0.1999,"open_interest":103.0,"volume":0.0,"delta":-0.41,"gamma":0.0021,"vega":4.2038,"theta":-0.0424,"rho":-6.1187,"theo":73.0891,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":76.8,"last_trade_time":"2026-02-17T10:26:21","percent_change":0.0,"prev_day_close":74.4449996948242},{"option":"SPY281215C00700000","bid":107.0,"bid_size":1.0,"ask":110.5,"ask_size":20.0,"iv":0.1982,"open_interest":255.0,"volume":3.0,"delta":0.6442,"gamma":0.0017,"vega":4.2255,"theta":-0.0279,"rho":9.2401,"theo":108.7815,"change":2.555,"open":109.0,"high":109.0,"low":108.39,"tick":"down","last_trade_price":108.39,"last_trade_time":"2026-02-18T15:58:39","percent_change":2.41414,"prev_day_close":105.834999084473},{"option":"SPY281215P00700000","bid":74.74,"bid_size":63.0,"ask":75.24,"ask_size":126.0,"iv":0.1983,"open_interest":239.0,"volume":1.0,"delta":-0.4206,"gamma":0.0021,"vega":4.216,"theta":-0.0425,"rho":-6.1689,"theo":74.9756,"change":-1.35,"open":75.0,"high":75.0,"low":75.0,"tick":"down","last_trade_price":75.0,"last_trade_time":"2026-02-18T10:01:25","percent_change":-1.76817,"prev_day_close":76.3499984741211},{"option":"SPY281215C00705000","bid":103.05,"bid_size":1.0,"ask":107.5,"ask_size":20.0,"iv":0.1954,"open_interest":118.0,"volume":52.0,"delta":0.6362,"gamma":0.0017,"vega":4.2565,"theta":-0.0282,"rho":9.1686,"theo":105.8382,"change":2.905,"open":104.87,"high":105.8,"low":104.5,"tick":"up","last_trade_price":105.8,"last_trade_time":"2026-02-18T15:59:44","percent_change":2.82327,"prev_day_close":102.895000457764},{"option":"SPY281215P00705000","bid":76.66,"bid_size":62.0,"ask":77.16,"ask_size":67.0,"iv":0.1967,"open_interest":282.0,"volume":0.0,"delta":-0.4317,"gamma":0.0022,"vega":4.2262,"theta":-0.0426,"rho":-6.223,"theo":76.9242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.38,"last_trade_time":"2026-02-11T14:52:24","percent_change":0.0,"prev_day_close":78.314998626709},{"option":"SPY281215C00710000","bid":100.18,"bid_size":1.0,"ask":104.5,"ask_size":20.0,"iv":0.1938,"open_interest":52.0,"volume":33.0,"delta":0.6281,"gamma":0.0017,"vega":4.2861,"theta":-0.0285,"rho":9.094,"theo":102.9246,"change":2.355,"open":102.5,"high":102.5,"low":101.5,"tick":"up","last_trade_price":102.32,"last_trade_time":"2026-02-18T15:42:01","percent_change":2.35582,"prev_day_close":99.9650001525879},{"option":"SPY281215P00710000","bid":78.64,"bid_size":62.0,"ask":79.15,"ask_size":124.0,"iv":0.1952,"open_interest":267.0,"volume":0.0,"delta":-0.4428,"gamma":0.0022,"vega":4.239,"theta":-0.0427,"rho":-6.28,"theo":78.8819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.75,"last_trade_time":"2026-02-11T13:23:49","percent_change":0.0,"prev_day_close":80.3199996948242},{"option":"SPY281215C00715000","bid":97.33,"bid_size":1.0,"ask":101.5,"ask_size":20.0,"iv":0.1922,"open_interest":396.0,"volume":10.0,"delta":0.6199,"gamma":0.0018,"vega":4.314,"theta":-0.0288,"rho":9.0174,"theo":100.0418,"change":1.925,"open":99.41,"high":101.5,"low":99.22,"tick":"down","last_trade_price":99.22,"last_trade_time":"2026-02-18T15:44:22","percent_change":1.97852,"prev_day_close":97.2949981689453},{"option":"SPY281215P00715000","bid":80.66,"bid_size":61.0,"ask":81.18,"ask_size":123.0,"iv":0.1937,"open_interest":201.0,"volume":0.0,"delta":-0.4543,"gamma":0.0023,"vega":4.2454,"theta":-0.0428,"rho":-6.3553,"theo":80.8995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.11,"last_trade_time":"2026-01-27T15:03:42","percent_change":0.0,"prev_day_close":82.375},{"option":"SPY281215C00720000","bid":94.5,"bid_size":1.0,"ask":99.0,"ask_size":20.0,"iv":0.191,"open_interest":1055.0,"volume":0.0,"delta":0.6116,"gamma":0.0018,"vega":4.3404,"theta":-0.0291,"rho":8.939,"theo":97.1903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.72,"last_trade_time":"2026-02-13T14:19:07","percent_change":0.0,"prev_day_close":94.4000015258789},{"option":"SPY281215P00720000","bid":82.72,"bid_size":61.0,"ask":83.25,"ask_size":123.0,"iv":0.1921,"open_interest":137.0,"volume":0.0,"delta":-0.466,"gamma":0.0023,"vega":4.241,"theta":-0.0429,"rho":-6.3316,"theo":82.9835,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":85.63,"last_trade_time":"2026-02-13T09:34:06","percent_change":0.0,"prev_day_close":84.3050003051758},{"option":"SPY281215C00725000","bid":91.7,"bid_size":1.0,"ask":96.0,"ask_size":20.0,"iv":0.1893,"open_interest":31.0,"volume":0.0,"delta":0.6031,"gamma":0.0018,"vega":4.365,"theta":-0.0293,"rho":8.8586,"theo":94.371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.36,"last_trade_time":"2026-02-17T09:46:09","percent_change":0.0,"prev_day_close":91.7700004577637},{"option":"SPY281215P00725000","bid":84.85,"bid_size":61.0,"ask":85.38,"ask_size":123.0,"iv":0.1905,"open_interest":111.0,"volume":9.0,"delta":-0.4783,"gamma":0.0024,"vega":4.2356,"theta":-0.0431,"rho":-6.4152,"theo":85.1201,"change":-0.405,"open":86.16,"high":86.16,"low":86.12,"tick":"down","last_trade_price":86.12,"last_trade_time":"2026-02-18T09:37:49","percent_change":-0.46807,"prev_day_close":86.5249977111816},{"option":"SPY281215C00730000","bid":88.95,"bid_size":1.0,"ask":93.5,"ask_size":20.0,"iv":0.1882,"open_interest":684.0,"volume":0.0,"delta":0.5945,"gamma":0.0018,"vega":4.3879,"theta":-0.0295,"rho":8.7754,"theo":91.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.56,"last_trade_time":"2026-02-11T14:04:55","percent_change":0.0,"prev_day_close":89.1549987792969},{"option":"SPY281215P00730000","bid":87.04,"bid_size":61.0,"ask":87.58,"ask_size":122.0,"iv":0.189,"open_interest":77.0,"volume":32.0,"delta":-0.4907,"gamma":0.0024,"vega":4.238,"theta":-0.0432,"rho":-6.4622,"theo":87.3053,"change":-2.52,"open":88.19,"high":88.36,"low":86.09,"tick":"no_change","last_trade_price":86.22,"last_trade_time":"2026-02-18T10:26:11","percent_change":-2.83976,"prev_day_close":88.7400016784668},{"option":"SPY281215C00735000","bid":86.24,"bid_size":1.0,"ask":91.0,"ask_size":20.0,"iv":0.187,"open_interest":51.0,"volume":0.0,"delta":0.5858,"gamma":0.0018,"vega":4.4091,"theta":-0.0297,"rho":8.6881,"theo":88.8333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":84.96,"last_trade_time":"2026-02-17T12:23:52","percent_change":0.0,"prev_day_close":86.5550003051758},{"option":"SPY281215P00735000","bid":89.26,"bid_size":61.0,"ask":89.81,"ask_size":122.0,"iv":0.1874,"open_interest":327.0,"volume":26.0,"delta":-0.5034,"gamma":0.0025,"vega":4.2241,"theta":-0.0432,"rho":-6.4578,"theo":89.5515,"change":-2.815,"open":90.35,"high":90.59,"low":88.19,"tick":"up","last_trade_price":88.2,"last_trade_time":"2026-02-18T10:18:45","percent_change":-3.0929,"prev_day_close":91.0149993896484},{"option":"SPY281215C00740000","bid":83.54,"bid_size":1.0,"ask":88.49,"ask_size":1.0,"iv":0.1857,"open_interest":68.0,"volume":0.0,"delta":0.577,"gamma":0.0019,"vega":4.4285,"theta":-0.0299,"rho":8.5961,"theo":86.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.85,"last_trade_time":"2026-02-11T14:04:54","percent_change":0.0,"prev_day_close":83.9799995422363},{"option":"SPY281215P00740000","bid":91.56,"bid_size":61.0,"ask":92.11,"ask_size":66.0,"iv":0.1858,"open_interest":310.0,"volume":13.0,"delta":-0.5166,"gamma":0.0026,"vega":4.1986,"theta":-0.0433,"rho":-6.4871,"theo":91.8736,"change":-0.47,"open":93.03,"high":93.03,"low":92.92,"tick":"up","last_trade_price":93.02,"last_trade_time":"2026-02-18T09:37:39","percent_change":-0.502729,"prev_day_close":93.4900016784668},{"option":"SPY281215C00745000","bid":80.88,"bid_size":1.0,"ask":85.5,"ask_size":20.0,"iv":0.1838,"open_interest":143.0,"volume":0.0,"delta":0.568,"gamma":0.0019,"vega":4.446,"theta":-0.03,"rho":8.4992,"theo":83.4401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":77.5,"last_trade_time":"2026-02-17T10:42:02","percent_change":0.0,"prev_day_close":81.25},{"option":"SPY281215P00745000","bid":93.92,"bid_size":60.0,"ask":94.48,"ask_size":121.0,"iv":0.1843,"open_interest":283.0,"volume":1.0,"delta":-0.5301,"gamma":0.0026,"vega":4.1789,"theta":-0.0434,"rho":-6.5105,"theo":94.2544,"change":-2.77,"open":93.12,"high":93.12,"low":93.12,"tick":"up","last_trade_price":93.12,"last_trade_time":"2026-02-18T12:26:27","percent_change":-2.88873,"prev_day_close":95.8899993896484},{"option":"SPY281215C00750000","bid":78.28,"bid_size":1.0,"ask":83.0,"ask_size":20.0,"iv":0.1825,"open_interest":281.0,"volume":1.0,"delta":0.559,"gamma":0.0019,"vega":4.4614,"theta":-0.0302,"rho":8.3983,"theo":80.8018,"change":3.235,"open":82.0,"high":82.0,"low":82.0,"tick":"up","last_trade_price":82.0,"last_trade_time":"2026-02-18T11:53:01","percent_change":4.10715,"prev_day_close":78.7649993896484},{"option":"SPY281215P00750000","bid":96.34,"bid_size":60.0,"ask":96.9,"ask_size":121.0,"iv":0.1827,"open_interest":698.0,"volume":0.0,"delta":-0.544,"gamma":0.0027,"vega":4.1626,"theta":-0.0435,"rho":-6.4412,"theo":96.6853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.11,"last_trade_time":"2026-02-11T12:43:08","percent_change":0.0,"prev_day_close":98.3499984741211},{"option":"SPY281215C00755000","bid":78.05,"bid_size":117.0,"ask":78.37,"ask_size":117.0,"iv":0.1814,"open_interest":7.0,"volume":1.0,"delta":0.5498,"gamma":0.0019,"vega":4.4748,"theta":-0.0303,"rho":8.2948,"theo":78.204,"change":2.535,"open":78.75,"high":78.75,"low":78.75,"tick":"down","last_trade_price":78.75,"last_trade_time":"2026-02-18T14:24:08","percent_change":3.32612,"prev_day_close":76.2150001525879},{"option":"SPY281215P00755000","bid":98.82,"bid_size":60.0,"ask":99.39,"ask_size":121.0,"iv":0.1811,"open_interest":40.0,"volume":1.0,"delta":-0.5584,"gamma":0.0028,"vega":4.1059,"theta":-0.0435,"rho":-6.4065,"theo":99.2095,"change":-1.245,"open":99.64,"high":99.64,"low":99.64,"tick":"down","last_trade_price":99.64,"last_trade_time":"2026-02-18T14:51:12","percent_change":-1.23408,"prev_day_close":100.884998321533},{"option":"SPY281215C00760000","bid":75.51,"bid_size":64.0,"ask":75.82,"ask_size":118.0,"iv":0.18,"open_interest":999.0,"volume":0.0,"delta":0.5406,"gamma":0.002,"vega":4.486,"theta":-0.0304,"rho":8.1897,"theo":75.6479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.52,"last_trade_time":"2026-02-17T15:51:58","percent_change":0.0,"prev_day_close":73.7150001525879},{"option":"SPY281215P00760000","bid":101.39,"bid_size":60.0,"ask":101.96,"ask_size":121.0,"iv":0.1796,"open_interest":454.0,"volume":0.0,"delta":-0.5732,"gamma":0.0028,"vega":4.0629,"theta":-0.0437,"rho":-6.4049,"theo":101.809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.78,"last_trade_time":"2026-02-17T10:25:51","percent_change":0.0,"prev_day_close":103.485000610352},{"option":"SPY281215C00765000","bid":73.02,"bid_size":65.0,"ask":73.33,"ask_size":120.0,"iv":0.1785,"open_interest":102.0,"volume":0.0,"delta":0.5312,"gamma":0.002,"vega":4.495,"theta":-0.0304,"rho":8.0832,"theo":73.1341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.05,"last_trade_time":"2026-02-17T11:14:15","percent_change":0.0,"prev_day_close":71.2649993896484},{"option":"SPY281215P00765000","bid":104.0,"bid_size":60.0,"ask":104.58,"ask_size":121.0,"iv":0.178,"open_interest":117.0,"volume":3.0,"delta":-0.5884,"gamma":0.0029,"vega":4.0323,"theta":-0.0439,"rho":-6.414,"theo":104.467,"change":-1.715,"open":104.93,"high":104.93,"low":104.44,"tick":"no_change","last_trade_price":104.44,"last_trade_time":"2026-02-18T15:37:48","percent_change":-1.61556,"prev_day_close":106.155002593994},{"option":"SPY281215C00770000","bid":70.57,"bid_size":120.0,"ask":70.89,"ask_size":120.0,"iv":0.1772,"open_interest":15.0,"volume":0.0,"delta":0.5218,"gamma":0.002,"vega":4.5018,"theta":-0.0304,"rho":7.9746,"theo":70.6636,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.63,"last_trade_time":"2026-02-17T11:14:15","percent_change":0.0,"prev_day_close":68.8400001525879},{"option":"SPY281215P00770000","bid":106.71,"bid_size":60.0,"ask":107.29,"ask_size":121.0,"iv":0.1765,"open_interest":515.0,"volume":0.0,"delta":-0.6042,"gamma":0.003,"vega":3.9716,"theta":-0.0441,"rho":-6.274,"theo":107.2165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.4,"last_trade_time":"2026-02-17T10:25:44","percent_change":0.0,"prev_day_close":108.909999847412},{"option":"SPY281215C00775000","bid":68.16,"bid_size":120.0,"ask":68.47,"ask_size":120.0,"iv":0.1758,"open_interest":14.0,"volume":0.0,"delta":0.5122,"gamma":0.002,"vega":4.5062,"theta":-0.0304,"rho":7.8625,"theo":68.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.24,"last_trade_time":"2026-02-17T11:14:15","percent_change":0.0,"prev_day_close":66.4299964904785},{"option":"SPY281215P00775000","bid":109.5,"bid_size":60.0,"ask":110.08,"ask_size":121.0,"iv":0.1749,"open_interest":307.0,"volume":0.0,"delta":-0.6204,"gamma":0.0031,"vega":3.8864,"theta":-0.0444,"rho":-6.207,"theo":110.0581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":104.9,"last_trade_time":"2026-02-11T12:37:40","percent_change":0.0,"prev_day_close":111.735000610352},{"option":"SPY281215C00780000","bid":65.78,"bid_size":121.0,"ask":66.09,"ask_size":65.0,"iv":0.1744,"open_interest":6.0,"volume":16.0,"delta":0.5026,"gamma":0.002,"vega":4.508,"theta":-0.0304,"rho":7.7457,"theo":65.8574,"change":2.715,"open":67.07,"high":67.07,"low":66.85,"tick":"no_change","last_trade_price":66.85,"last_trade_time":"2026-02-18T10:18:55","percent_change":4.23326,"prev_day_close":64.1350002288818},{"option":"SPY281215P00780000","bid":112.35,"bid_size":60.0,"ask":112.93,"ask_size":120.0,"iv":0.1733,"open_interest":336.0,"volume":0.0,"delta":-0.6369,"gamma":0.0032,"vega":3.8292,"theta":-0.0446,"rho":-6.1482,"theo":112.975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.19,"last_trade_time":"2026-02-09T15:03:35","percent_change":0.0,"prev_day_close":114.645000457764},{"option":"SPY281215C00785000","bid":63.47,"bid_size":65.0,"ask":63.78,"ask_size":121.0,"iv":0.173,"open_interest":20.0,"volume":18.0,"delta":0.4929,"gamma":0.002,"vega":4.5072,"theta":-0.0304,"rho":7.6241,"theo":63.5245,"change":2.875,"open":64.73,"high":64.73,"low":64.48,"tick":"up","last_trade_price":64.72,"last_trade_time":"2026-02-18T12:13:12","percent_change":4.64872,"prev_day_close":61.8449993133545},{"option":"SPY281215P00785000","bid":115.31,"bid_size":60.0,"ask":115.89,"ask_size":120.0,"iv":0.1717,"open_interest":11.0,"volume":0.0,"delta":-0.6542,"gamma":0.0032,"vega":3.74,"theta":-0.0453,"rho":-5.8678,"theo":115.9952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":109.28,"last_trade_time":"2026-02-09T12:34:50","percent_change":0.0,"prev_day_close":117.659999847412},{"option":"SPY281215C00790000","bid":61.19,"bid_size":121.0,"ask":61.5,"ask_size":121.0,"iv":0.1717,"open_interest":56.0,"volume":0.0,"delta":0.4831,"gamma":0.0021,"vega":4.5037,"theta":-0.0303,"rho":7.499,"theo":61.2399,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.46,"last_trade_time":"2026-02-17T14:38:44","percent_change":0.0,"prev_day_close":59.5949993133545},{"option":"SPY281215P00790000","bid":118.36,"bid_size":59.0,"ask":118.94,"ask_size":118.0,"iv":0.1701,"open_interest":0.0,"volume":0.0,"delta":-0.6719,"gamma":0.0033,"vega":3.6128,"theta":-0.0458,"rho":-5.8119,"theo":119.1196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.755001068115},{"option":"SPY281215C00795000","bid":58.95,"bid_size":65.0,"ask":59.25,"ask_size":65.0,"iv":0.1703,"open_interest":16.0,"volume":0.0,"delta":0.4732,"gamma":0.0021,"vega":4.4977,"theta":-0.0302,"rho":7.372,"theo":59.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":63.21,"last_trade_time":"2026-02-11T16:04:25","percent_change":0.0,"prev_day_close":57.4050006866455},{"option":"SPY281215P00795000","bid":121.49,"bid_size":49.0,"ask":122.07,"ask_size":117.0,"iv":0.1685,"open_interest":3.0,"volume":20.0,"delta":-0.6897,"gamma":0.0034,"vega":3.5252,"theta":-0.0462,"rho":-5.6622,"theo":122.3225,"change":-2.205,"open":121.75,"high":121.75,"low":121.75,"tick":"down","last_trade_price":121.75,"last_trade_time":"2026-02-18T10:00:41","percent_change":-1.77887,"prev_day_close":123.954998016357},{"option":"SPY281215C00800000","bid":56.76,"bid_size":122.0,"ask":57.07,"ask_size":122.0,"iv":0.169,"open_interest":190.0,"volume":0.0,"delta":0.4634,"gamma":0.0021,"vega":4.4892,"theta":-0.0301,"rho":7.2444,"theo":56.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":54.47,"last_trade_time":"2026-02-17T12:12:43","percent_change":0.0,"prev_day_close":55.2600002288818},{"option":"SPY281215P00800000","bid":124.73,"bid_size":116.0,"ask":125.32,"ask_size":116.0,"iv":0.1669,"open_interest":66.0,"volume":0.0,"delta":-0.709,"gamma":0.0035,"vega":3.4131,"theta":-0.0476,"rho":-5.367,"theo":125.6397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.47,"last_trade_time":"2026-02-13T11:17:48","percent_change":0.0,"prev_day_close":127.145000457764},{"option":"SPY281215C00805000","bid":54.63,"bid_size":122.0,"ask":54.94,"ask_size":122.0,"iv":0.1677,"open_interest":7.0,"volume":0.0,"delta":0.4534,"gamma":0.0021,"vega":4.4783,"theta":-0.03,"rho":7.1165,"theo":54.6807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":53.5,"last_trade_time":"2026-02-17T14:58:45","percent_change":0.0,"prev_day_close":53.1550006866455},{"option":"SPY281215P00805000","bid":126.0,"bid_size":20.0,"ask":130.89,"ask_size":1.0,"iv":0.1655,"open_interest":0.0,"volume":0.0,"delta":-0.7281,"gamma":0.0036,"vega":3.2506,"theta":-0.0485,"rho":-5.2211,"theo":129.0716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":121.33,"last_trade_time":"2026-01-15T15:13:25","percent_change":0.0,"prev_day_close":129.830001831055},{"option":"SPY281215C00810000","bid":52.53,"bid_size":123.0,"ask":52.84,"ask_size":123.0,"iv":0.1664,"open_interest":1209.0,"volume":1.0,"delta":0.4434,"gamma":0.0021,"vega":4.4648,"theta":-0.0298,"rho":6.987,"theo":52.5927,"change":1.83,"open":52.93,"high":52.93,"low":52.93,"tick":"up","last_trade_price":52.93,"last_trade_time":"2026-02-18T13:43:36","percent_change":3.58122,"prev_day_close":51.0999984741211},{"option":"SPY281215P00810000","bid":129.4,"bid_size":1.0,"ask":134.0,"ask_size":20.0,"iv":0.1632,"open_interest":5.0,"volume":0.0,"delta":-0.7472,"gamma":0.0036,"vega":3.1322,"theta":-0.0489,"rho":-4.9785,"theo":132.5848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.31,"last_trade_time":"2026-02-13T13:31:55","percent_change":0.0,"prev_day_close":134.11499786377},{"option":"SPY281215C00815000","bid":50.48,"bid_size":124.0,"ask":50.78,"ask_size":124.0,"iv":0.1651,"open_interest":5.0,"volume":0.0,"delta":0.4334,"gamma":0.0021,"vega":4.4485,"theta":-0.0296,"rho":6.8543,"theo":50.5544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.28,"last_trade_time":"2026-02-05T11:01:40","percent_change":0.0,"prev_day_close":49.0999984741211},{"option":"SPY281215P00815000","bid":133.01,"bid_size":1.0,"ask":137.96,"ask_size":1.0,"iv":0.1622,"open_interest":0.0,"volume":0.0,"delta":-0.7666,"gamma":0.0036,"vega":2.9714,"theta":-0.0489,"rho":-4.5407,"theo":136.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":137.694999694824},{"option":"SPY281215C00820000","bid":48.5,"bid_size":126.0,"ask":48.8,"ask_size":126.0,"iv":0.1639,"open_interest":40.0,"volume":0.0,"delta":0.4234,"gamma":0.0021,"vega":4.429,"theta":-0.0294,"rho":6.7176,"theo":48.5663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.68,"last_trade_time":"2026-02-17T10:25:51","percent_change":0.0,"prev_day_close":47.1399993896484},{"option":"SPY281215P00820000","bid":136.71,"bid_size":1.0,"ask":141.5,"ask_size":20.0,"iv":0.1603,"open_interest":24.0,"volume":0.0,"delta":-0.7859,"gamma":0.0036,"vega":2.7672,"theta":-0.048,"rho":-4.5035,"theo":140.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.22,"last_trade_time":"2026-02-11T15:24:13","percent_change":0.0,"prev_day_close":141.330001831055},{"option":"SPY281215C00825000","bid":46.55,"bid_size":127.0,"ask":46.85,"ask_size":127.0,"iv":0.1627,"open_interest":51.0,"volume":1.0,"delta":0.4133,"gamma":0.0021,"vega":4.4064,"theta":-0.0292,"rho":6.5774,"theo":46.629,"change":1.075,"open":46.3,"high":46.3,"low":46.3,"tick":"up","last_trade_price":46.3,"last_trade_time":"2026-02-18T15:37:48","percent_change":2.377,"prev_day_close":45.2250003814697},{"option":"SPY281215P00825000","bid":140.57,"bid_size":1.0,"ask":145.0,"ask_size":20.0,"iv":0.1577,"open_interest":0.0,"volume":0.0,"delta":-0.8051,"gamma":0.0036,"vega":2.6135,"theta":-0.0468,"rho":-3.9111,"theo":143.8553,"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":145.294998168945},{"option":"SPY281215C00830000","bid":44.64,"bid_size":128.0,"ask":44.94,"ask_size":128.0,"iv":0.1614,"open_interest":128.0,"volume":3.0,"delta":0.4032,"gamma":0.0021,"vega":4.3809,"theta":-0.029,"rho":6.4356,"theo":44.7427,"change":1.035,"open":44.34,"high":44.41,"low":44.34,"tick":"up","last_trade_price":44.41,"last_trade_time":"2026-02-18T15:37:48","percent_change":2.38617,"prev_day_close":43.375},{"option":"SPY281215P00830000","bid":144.56,"bid_size":1.0,"ask":149.0,"ask_size":20.0,"iv":0.156,"open_interest":105.0,"volume":0.0,"delta":-0.8252,"gamma":0.0036,"vega":2.3966,"theta":-0.0448,"rho":-3.6523,"theo":147.8758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.6,"last_trade_time":"2026-02-12T12:17:52","percent_change":0.0,"prev_day_close":149.315002441406},{"option":"SPY281215C00835000","bid":42.81,"bid_size":70.0,"ask":43.1,"ask_size":140.0,"iv":0.1603,"open_interest":54.0,"volume":0.0,"delta":0.3932,"gamma":0.0021,"vega":4.3529,"theta":-0.0287,"rho":6.2942,"theo":42.9069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.47,"last_trade_time":"2026-02-12T11:04:22","percent_change":0.0,"prev_day_close":41.5750007629394},{"option":"SPY281215P00835000","bid":148.66,"bid_size":1.0,"ask":153.0,"ask_size":20.0,"iv":0.154,"open_interest":0.0,"volume":0.0,"delta":-0.8456,"gamma":0.0035,"vega":2.1512,"theta":-0.0421,"rho":-3.5396,"theo":151.988,"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":153.404998779297},{"option":"SPY281215C00840000","bid":41.02,"bid_size":132.0,"ask":41.3,"ask_size":71.0,"iv":0.1591,"open_interest":129.0,"volume":0.0,"delta":0.3831,"gamma":0.0021,"vega":4.3226,"theta":-0.0284,"rho":6.1538,"theo":41.1211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.68,"last_trade_time":"2026-02-12T11:04:21","percent_change":0.0,"prev_day_close":39.8050003051758},{"option":"SPY281215P00840000","bid":152.94,"bid_size":1.0,"ask":157.5,"ask_size":20.0,"iv":0.1531,"open_interest":0.0,"volume":0.0,"delta":-0.8686,"gamma":0.0037,"vega":2.0013,"theta":-0.0388,"rho":-3.1205,"theo":156.1737,"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":157.815002441406},{"option":"SPY281215C00845000","bid":39.26,"bid_size":134.0,"ask":39.54,"ask_size":144.0,"iv":0.158,"open_interest":141.0,"volume":0.0,"delta":0.3731,"gamma":0.0021,"vega":4.29,"theta":-0.0281,"rho":6.0135,"theo":39.3849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.54,"last_trade_time":"2026-02-13T14:49:25","percent_change":0.0,"prev_day_close":38.1000003814697},{"option":"SPY281215P00845000","bid":157.32,"bid_size":1.0,"ask":162.0,"ask_size":20.0,"iv":0.1523,"open_interest":0.0,"volume":0.0,"delta":-0.8893,"gamma":0.0038,"vega":1.807,"theta":-0.0344,"rho":-2.831,"theo":160.4928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.285003662109},{"option":"SPY281215C00850000","bid":37.57,"bid_size":136.0,"ask":37.85,"ask_size":136.0,"iv":0.1568,"open_interest":32.0,"volume":0.0,"delta":0.3631,"gamma":0.0021,"vega":4.2546,"theta":-0.0278,"rho":5.8716,"theo":37.6981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.0,"last_trade_time":"2026-02-17T13:55:36","percent_change":0.0,"prev_day_close":36.4549999237061},{"option":"SPY281215P00850000","bid":161.86,"bid_size":1.0,"ask":166.5,"ask_size":20.0,"iv":0.1503,"open_interest":13.0,"volume":0.0,"delta":-0.9088,"gamma":0.0038,"vega":1.6013,"theta":-0.0297,"rho":-2.7779,"theo":164.8796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.0,"last_trade_time":"2026-01-13T09:43:12","percent_change":0.0,"prev_day_close":167.095001220703},{"option":"SPY281215C00855000","bid":35.93,"bid_size":139.0,"ask":36.21,"ask_size":149.0,"iv":0.1558,"open_interest":35.0,"volume":0.0,"delta":0.3532,"gamma":0.0021,"vega":4.2161,"theta":-0.0274,"rho":5.7269,"theo":36.061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.9,"last_trade_time":"2026-02-17T11:19:14","percent_change":0.0,"prev_day_close":34.8399982452393},{"option":"SPY281215P00855000","bid":166.54,"bid_size":1.0,"ask":171.47,"ask_size":1.0,"iv":0.1508,"open_interest":0.0,"volume":0.0,"delta":-0.9265,"gamma":0.0037,"vega":1.3955,"theta":-0.0234,"rho":-1.5674,"theo":169.3906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":172.004997253418},{"option":"SPY281215C00860000","bid":34.33,"bid_size":141.0,"ask":34.6,"ask_size":76.0,"iv":0.1547,"open_interest":34.0,"volume":1.0,"delta":0.3432,"gamma":0.0021,"vega":4.1743,"theta":-0.0271,"rho":5.5797,"theo":34.474,"change":1.915,"open":35.2,"high":35.2,"low":35.2,"tick":"up","last_trade_price":35.2,"last_trade_time":"2026-02-18T10:15:25","percent_change":5.75334,"prev_day_close":33.2849998474121},{"option":"SPY281215P00860000","bid":171.54,"bid_size":1.0,"ask":176.47,"ask_size":1.0,"iv":0.1536,"open_interest":0.0,"volume":0.0,"delta":-0.942,"gamma":0.0034,"vega":1.0976,"theta":-0.0198,"rho":-1.1053,"theo":174.0805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.004997253418},{"option":"SPY281215C00865000","bid":32.79,"bid_size":144.0,"ask":33.06,"ask_size":154.0,"iv":0.1536,"open_interest":3.0,"volume":1.0,"delta":0.3334,"gamma":0.0021,"vega":4.1297,"theta":-0.0267,"rho":5.4321,"theo":32.937,"change":0.7,"open":32.49,"high":32.49,"low":32.49,"tick":"up","last_trade_price":32.49,"last_trade_time":"2026-02-18T09:47:01","percent_change":2.20195,"prev_day_close":31.789999961853},{"option":"SPY281215P00865000","bid":176.54,"bid_size":1.0,"ask":181.47,"ask_size":1.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":-0.9562,"gamma":0.0028,"vega":0.6382,"theta":-0.0266,"rho":0.0,"theo":178.97,"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":182.004997253418},{"option":"SPY281215C00870000","bid":31.31,"bid_size":146.0,"ask":31.58,"ask_size":146.0,"iv":0.1526,"open_interest":28.0,"volume":3.0,"delta":0.3236,"gamma":0.0021,"vega":4.0827,"theta":-0.0263,"rho":5.2861,"theo":31.4496,"change":1.9,"open":31.72,"high":32.23,"low":31.72,"tick":"no_change","last_trade_price":32.23,"last_trade_time":"2026-02-18T10:18:34","percent_change":6.26442,"prev_day_close":30.3299999237061},{"option":"SPY281215P00870000","bid":181.54,"bid_size":1.0,"ask":186.47,"ask_size":1.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-0.969,"gamma":0.002,"vega":0.2886,"theta":-0.0369,"rho":0.0,"theo":183.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.0,"last_trade_time":"2026-01-21T09:33:42","percent_change":0.0,"prev_day_close":187.004997253418},{"option":"SPY281215C00875000","bid":29.85,"bid_size":148.0,"ask":30.12,"ask_size":158.0,"iv":0.1516,"open_interest":39.0,"volume":0.0,"delta":0.3139,"gamma":0.0021,"vega":4.034,"theta":-0.0259,"rho":5.1424,"theo":30.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.0,"last_trade_time":"2026-02-12T12:03:51","percent_change":0.0,"prev_day_close":28.9300003051758},{"option":"SPY281215P00875000","bid":186.54,"bid_size":1.0,"ask":191.47,"ask_size":1.0,"iv":0.1619,"open_interest":0.0,"volume":0.0,"delta":-0.9798,"gamma":0.0013,"vega":0.0122,"theta":-0.0446,"rho":0.0,"theo":188.97,"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":192.004997253418},{"option":"SPY281215C00880000","bid":28.46,"bid_size":151.0,"ask":28.72,"ask_size":82.0,"iv":0.1506,"open_interest":52.0,"volume":3.0,"delta":0.3043,"gamma":0.0021,"vega":3.9835,"theta":-0.0254,"rho":5.0002,"theo":28.6204,"change":1.75,"open":29.34,"high":29.34,"low":29.33,"tick":"down","last_trade_price":29.33,"last_trade_time":"2026-02-18T12:52:22","percent_change":6.34518,"prev_day_close":27.5799999237061},{"option":"SPY281215P00880000","bid":191.54,"bid_size":1.0,"ask":196.47,"ask_size":1.0,"iv":0.1646,"open_interest":0.0,"volume":0.0,"delta":-0.9899,"gamma":0.0006,"vega":0.0,"theta":-0.0516,"rho":0.0,"theo":193.97,"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":197.004997253418},{"option":"SPY281215C00885000","bid":27.13,"bid_size":152.0,"ask":27.39,"ask_size":162.0,"iv":0.1496,"open_interest":43.0,"volume":2.0,"delta":0.2948,"gamma":0.002,"vega":3.9308,"theta":-0.025,"rho":4.8576,"theo":27.2778,"change":1.715,"open":27.98,"high":27.98,"low":27.98,"tick":"no_change","last_trade_price":27.98,"last_trade_time":"2026-02-18T10:18:34","percent_change":6.5296,"prev_day_close":26.2650003433228},{"option":"SPY281215P00885000","bid":196.54,"bid_size":1.0,"ask":201.47,"ask_size":1.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":-0.9959,"gamma":0.0003,"vega":0.0,"theta":-0.0521,"rho":0.0,"theo":198.97,"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":202.004997253418},{"option":"SPY281215C00890000","bid":25.83,"bid_size":153.0,"ask":26.09,"ask_size":163.0,"iv":0.1487,"open_interest":175.0,"volume":3.0,"delta":0.2854,"gamma":0.002,"vega":3.8755,"theta":-0.0245,"rho":4.7134,"theo":25.9832,"change":1.645,"open":26.52,"high":26.66,"low":26.52,"tick":"no_change","last_trade_price":26.66,"last_trade_time":"2026-02-18T10:18:34","percent_change":6.57605,"prev_day_close":25.0150003433228},{"option":"SPY281215P00890000","bid":201.54,"bid_size":1.0,"ask":206.47,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0527,"rho":0.0,"theo":203.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":212.32,"last_trade_time":"2026-01-20T16:04:25","percent_change":0.0,"prev_day_close":207.004997253418},{"option":"SPY281215C00895000","bid":24.58,"bid_size":166.0,"ask":24.84,"ask_size":166.0,"iv":0.1478,"open_interest":43.0,"volume":0.0,"delta":0.2761,"gamma":0.002,"vega":3.8172,"theta":-0.0241,"rho":4.5686,"theo":24.7367,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.26,"last_trade_time":"2026-02-17T10:33:13","percent_change":0.0,"prev_day_close":23.8049993515015},{"option":"SPY281215P00895000","bid":206.54,"bid_size":1.0,"ask":211.47,"ask_size":1.0,"iv":0.1727,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0532,"rho":0.0,"theo":208.97,"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":212.004997253418},{"option":"SPY281215C00900000","bid":23.39,"bid_size":167.0,"ask":23.65,"ask_size":167.0,"iv":0.1469,"open_interest":121.0,"volume":45.0,"delta":0.2669,"gamma":0.002,"vega":3.7567,"theta":-0.0236,"rho":4.4251,"theo":23.5378,"change":0.71,"open":22.82,"high":24.12,"low":22.82,"tick":"down","last_trade_price":23.35,"last_trade_time":"2026-02-18T15:37:01","percent_change":3.13604,"prev_day_close":22.6400003433228},{"option":"SPY281215P00900000","bid":211.54,"bid_size":1.0,"ask":216.47,"ask_size":1.0,"iv":0.1753,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0537,"rho":0.0,"theo":213.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.57,"last_trade_time":"2026-01-09T12:27:11","percent_change":0.0,"prev_day_close":217.004997253418},{"option":"SPY281215C00905000","bid":22.24,"bid_size":168.0,"ask":22.49,"ask_size":168.0,"iv":0.146,"open_interest":4.0,"volume":0.0,"delta":0.2579,"gamma":0.002,"vega":3.6947,"theta":-0.0231,"rho":4.2849,"theo":22.3857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.27,"last_trade_time":"2026-02-13T12:14:36","percent_change":0.0,"prev_day_close":21.5299997329712},{"option":"SPY281215P00905000","bid":216.54,"bid_size":1.0,"ask":221.47,"ask_size":1.0,"iv":0.1779,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0542,"rho":0.0,"theo":218.97,"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":222.004997253418},{"option":"SPY281215C00910000","bid":21.13,"bid_size":169.0,"ask":21.37,"ask_size":79.0,"iv":0.1452,"open_interest":21.0,"volume":2.0,"delta":0.2491,"gamma":0.0019,"vega":3.6318,"theta":-0.0226,"rho":4.1482,"theo":21.2793,"change":1.41,"open":21.32,"high":21.87,"low":21.32,"tick":"up","last_trade_price":21.87,"last_trade_time":"2026-02-18T10:16:51","percent_change":6.8915,"prev_day_close":20.460000038147},{"option":"SPY281215P00910000","bid":221.54,"bid_size":1.0,"ask":226.47,"ask_size":1.0,"iv":0.1805,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0547,"rho":0.0,"theo":223.97,"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":227.004997253418},{"option":"SPY281215C00915000","bid":20.08,"bid_size":172.0,"ask":20.32,"ask_size":81.0,"iv":0.1444,"open_interest":7.0,"volume":0.0,"delta":0.2404,"gamma":0.0019,"vega":3.568,"theta":-0.0221,"rho":4.0138,"theo":20.2177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.4,"last_trade_time":"2026-02-17T09:58:32","percent_change":0.0,"prev_day_close":19.4300003051758},{"option":"SPY281215P00915000","bid":226.54,"bid_size":1.0,"ask":231.48,"ask_size":1.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0553,"rho":0.0,"theo":228.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":217.61,"last_trade_time":"2026-01-28T09:33:19","percent_change":0.0,"prev_day_close":232.004997253418},{"option":"SPY281215C00920000","bid":19.07,"bid_size":89.0,"ask":19.3,"ask_size":69.0,"iv":0.1436,"open_interest":19.0,"volume":0.0,"delta":0.2318,"gamma":0.0019,"vega":3.5029,"theta":-0.0216,"rho":3.8799,"theo":19.2004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.25,"last_trade_time":"2026-02-17T10:38:03","percent_change":0.0,"prev_day_close":18.4549999237061},{"option":"SPY281215P00920000","bid":231.54,"bid_size":1.0,"ask":236.48,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0558,"rho":0.0,"theo":233.97,"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":237.004997253418},{"option":"SPY281215C00925000","bid":18.1,"bid_size":90.0,"ask":18.33,"ask_size":70.0,"iv":0.1429,"open_interest":25.0,"volume":0.0,"delta":0.2234,"gamma":0.0018,"vega":3.436,"theta":-0.0211,"rho":3.7461,"theo":18.2269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.13,"last_trade_time":"2026-02-17T11:08:30","percent_change":0.0,"prev_day_close":17.5200004577637},{"option":"SPY281215P00925000","bid":236.54,"bid_size":1.0,"ask":241.48,"ask_size":1.0,"iv":0.1881,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0563,"rho":0.0,"theo":238.97,"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":242.004997253418},{"option":"SPY281215C00930000","bid":17.18,"bid_size":176.0,"ask":17.41,"ask_size":69.0,"iv":0.1422,"open_interest":22.0,"volume":0.0,"delta":0.2153,"gamma":0.0018,"vega":3.3672,"theta":-0.0206,"rho":3.6136,"theo":17.2969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.09,"last_trade_time":"2026-02-13T15:41:15","percent_change":0.0,"prev_day_close":16.625},{"option":"SPY281215P00930000","bid":241.54,"bid_size":1.0,"ask":246.48,"ask_size":1.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0568,"rho":0.0,"theo":243.97,"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":247.004997253418},{"option":"SPY281215C00935000","bid":16.29,"bid_size":178.0,"ask":16.52,"ask_size":71.0,"iv":0.1415,"open_interest":4.0,"volume":0.0,"delta":0.2073,"gamma":0.0018,"vega":3.2972,"theta":-0.0201,"rho":3.4844,"theo":16.4093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.69,"last_trade_time":"2026-02-17T15:42:03","percent_change":0.0,"prev_day_close":15.7750000953674},{"option":"SPY281215P00935000","bid":246.54,"bid_size":1.0,"ask":251.48,"ask_size":1.0,"iv":0.1931,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0574,"rho":0.0,"theo":248.97,"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":252.004997253418},{"option":"SPY281215C00940000","bid":15.44,"bid_size":180.0,"ask":15.67,"ask_size":110.0,"iv":0.1408,"open_interest":33.0,"volume":1.0,"delta":0.1995,"gamma":0.0018,"vega":3.2269,"theta":-0.0196,"rho":3.3596,"theo":15.5626,"change":0.835,"open":15.79,"high":15.79,"low":15.79,"tick":"up","last_trade_price":15.79,"last_trade_time":"2026-02-18T10:04:03","percent_change":5.58341,"prev_day_close":14.9550004005432},{"option":"SPY281215P00940000","bid":251.54,"bid_size":1.0,"ask":256.48,"ask_size":1.0,"iv":0.1956,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0579,"rho":0.0,"theo":253.97,"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":257.004997253418},{"option":"SPY281215C00945000","bid":14.65,"bid_size":181.0,"ask":14.87,"ask_size":110.0,"iv":0.1402,"open_interest":3.0,"volume":0.0,"delta":0.1919,"gamma":0.0017,"vega":3.1568,"theta":-0.019,"rho":3.239,"theo":14.7555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-17T10:56:19","percent_change":0.0,"prev_day_close":14.1799998283386},{"option":"SPY281215P00945000","bid":256.54,"bid_size":1.0,"ask":261.48,"ask_size":1.0,"iv":0.198,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0584,"rho":0.0,"theo":258.97,"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":262.005004882812},{"option":"SPY281215C00950000","bid":13.88,"bid_size":184.0,"ask":14.1,"ask_size":87.0,"iv":0.1396,"open_interest":47.0,"volume":0.0,"delta":0.1845,"gamma":0.0017,"vega":3.087,"theta":-0.0185,"rho":3.121,"theo":13.9868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.9,"last_trade_time":"2026-02-13T10:34:46","percent_change":0.0,"prev_day_close":13.4450001716614},{"option":"SPY281215P00950000","bid":261.54,"bid_size":1.0,"ask":266.48,"ask_size":1.0,"iv":0.2005,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0589,"rho":0.0,"theo":263.97,"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":267.005004882812},{"option":"SPY281215C00955000","bid":13.15,"bid_size":185.0,"ask":13.37,"ask_size":87.0,"iv":0.139,"open_interest":0.0,"volume":0.0,"delta":0.1773,"gamma":0.0017,"vega":3.0169,"theta":-0.018,"rho":3.0045,"theo":13.2557,"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":12.7400002479553},{"option":"SPY281215P00955000","bid":266.54,"bid_size":1.0,"ask":271.48,"ask_size":1.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0594,"rho":0.0,"theo":268.97,"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":272.005004882812},{"option":"SPY281215C00960000","bid":12.46,"bid_size":187.0,"ask":12.68,"ask_size":88.0,"iv":0.1384,"open_interest":19.0,"volume":0.0,"delta":0.1704,"gamma":0.0016,"vega":2.9462,"theta":-0.0175,"rho":2.8894,"theo":12.5613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.15,"last_trade_time":"2026-02-17T10:32:56","percent_change":0.0,"prev_day_close":12.0749998092651},{"option":"SPY281215P00960000","bid":271.54,"bid_size":1.0,"ask":276.48,"ask_size":1.0,"iv":0.2053,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.06,"rho":0.0,"theo":273.97,"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":277.005004882812},{"option":"SPY281215C00965000","bid":11.81,"bid_size":97.0,"ask":12.02,"ask_size":89.0,"iv":0.1379,"open_interest":12.0,"volume":5.0,"delta":0.1636,"gamma":0.0016,"vega":2.8748,"theta":-0.017,"rho":2.7771,"theo":11.9026,"change":0.405,"open":11.88,"high":11.88,"low":11.84,"tick":"up","last_trade_price":11.85,"last_trade_time":"2026-02-18T16:14:48","percent_change":3.53866,"prev_day_close":11.4450001716614},{"option":"SPY281215P00965000","bid":276.54,"bid_size":1.0,"ask":281.48,"ask_size":1.0,"iv":0.2076,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0605,"rho":0.0,"theo":278.97,"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":282.005004882812},{"option":"SPY281215C00970000","bid":11.18,"bid_size":190.0,"ask":11.39,"ask_size":90.0,"iv":0.1374,"open_interest":8.0,"volume":2.0,"delta":0.1571,"gamma":0.0016,"vega":2.8035,"theta":-0.0166,"rho":2.6691,"theo":11.2781,"change":0.705,"open":11.55,"high":11.55,"low":11.55,"tick":"up","last_trade_price":11.55,"last_trade_time":"2026-02-18T11:28:15","percent_change":6.50069,"prev_day_close":10.8449997901916},{"option":"SPY281215P00970000","bid":281.54,"bid_size":1.0,"ask":286.48,"ask_size":1.0,"iv":0.21,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.061,"rho":0.0,"theo":283.97,"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":287.005004882812},{"option":"SPY281215C00975000","bid":10.6,"bid_size":193.0,"ask":10.81,"ask_size":100.0,"iv":0.1369,"open_interest":12.0,"volume":0.0,"delta":0.1508,"gamma":0.0015,"vega":2.7328,"theta":-0.0161,"rho":2.5659,"theo":10.6863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.0,"last_trade_time":"2026-02-06T09:40:00","percent_change":0.0,"prev_day_close":10.2799997329712},{"option":"SPY281215P00975000","bid":286.54,"bid_size":1.0,"ask":291.48,"ask_size":1.0,"iv":0.2124,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0615,"rho":0.0,"theo":288.97,"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":292.005004882812},{"option":"SPY281215C00980000","bid":10.04,"bid_size":198.0,"ask":10.25,"ask_size":198.0,"iv":0.1365,"open_interest":29.0,"volume":0.0,"delta":0.1447,"gamma":0.0015,"vega":2.6634,"theta":-0.0156,"rho":2.4668,"theo":10.1256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.58,"last_trade_time":"2026-02-17T11:30:56","percent_change":0.0,"prev_day_close":9.74499988555908},{"option":"SPY281215P00980000","bid":291.54,"bid_size":1.0,"ask":296.48,"ask_size":1.0,"iv":0.2147,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.062,"rho":0.0,"theo":293.97,"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":297.005004882812},{"option":"SPY281215C00985000","bid":9.51,"bid_size":105.0,"ask":9.71,"ask_size":96.0,"iv":0.1361,"open_interest":1.0,"volume":0.0,"delta":0.1388,"gamma":0.0014,"vega":2.5951,"theta":-0.0152,"rho":2.3706,"theo":9.5948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.16,"last_trade_time":"2026-01-21T10:33:25","percent_change":0.0,"prev_day_close":9.23999977111816},{"option":"SPY281215P00985000","bid":296.54,"bid_size":1.0,"ask":301.48,"ask_size":1.0,"iv":0.217,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0626,"rho":0.0,"theo":298.97,"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":302.005004882812},{"option":"SPY281215C00990000","bid":9.01,"bid_size":206.0,"ask":9.21,"ask_size":98.0,"iv":0.1357,"open_interest":17.0,"volume":0.0,"delta":0.1331,"gamma":0.0014,"vega":2.5276,"theta":-0.0147,"rho":2.2764,"theo":9.0928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.28,"last_trade_time":"2026-02-12T11:50:17","percent_change":0.0,"prev_day_close":8.75500011444092},{"option":"SPY281215P00990000","bid":301.54,"bid_size":1.0,"ask":306.48,"ask_size":1.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0631,"rho":0.0,"theo":303.97,"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":307.005004882812},{"option":"SPY281215C00995000","bid":8.54,"bid_size":210.0,"ask":8.74,"ask_size":100.0,"iv":0.1354,"open_interest":5.0,"volume":0.0,"delta":0.1277,"gamma":0.0014,"vega":2.4606,"theta":-0.0142,"rho":2.1843,"theo":8.6186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.55,"last_trade_time":"2026-01-29T11:07:01","percent_change":0.0,"prev_day_close":8.30500030517578},{"option":"SPY281215P00995000","bid":306.54,"bid_size":1.0,"ask":311.48,"ask_size":1.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0636,"rho":0.0,"theo":308.97,"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":312.005004882812},{"option":"SPY281215C01000000","bid":8.09,"bid_size":215.0,"ask":8.28,"ask_size":102.0,"iv":0.135,"open_interest":2039.0,"volume":12.0,"delta":0.1224,"gamma":0.0013,"vega":2.394,"theta":-0.0138,"rho":2.0954,"theo":8.1711,"change":0.48,"open":8.1,"high":8.45,"low":8.1,"tick":"down","last_trade_price":8.36,"last_trade_time":"2026-02-18T13:42:10","percent_change":6.09137,"prev_day_close":7.88000011444092},{"option":"SPY281215P01000000","bid":311.54,"bid_size":1.0,"ask":316.48,"ask_size":1.0,"iv":0.2239,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0641,"rho":0.0,"theo":313.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":317.57,"last_trade_time":"2026-02-17T15:07:23","percent_change":0.0,"prev_day_close":317.005004882812},{"option":"SPY281215C01005000","bid":7.67,"bid_size":218.0,"ask":7.86,"ask_size":104.0,"iv":0.1347,"open_interest":19.0,"volume":0.0,"delta":0.1174,"gamma":0.0013,"vega":2.3282,"theta":-0.0134,"rho":2.0106,"theo":7.7487,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-12T15:47:02","percent_change":0.0,"prev_day_close":7.47000002861023},{"option":"SPY281215P01005000","bid":316.54,"bid_size":1.0,"ask":321.48,"ask_size":1.0,"iv":0.2261,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0646,"rho":0.0,"theo":318.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":311.54,"last_trade_time":"2026-01-12T09:52:23","percent_change":0.0,"prev_day_close":322.005004882812},{"option":"SPY281215C01010000","bid":7.28,"bid_size":222.0,"ask":7.47,"ask_size":222.0,"iv":0.1345,"open_interest":16.0,"volume":0.0,"delta":0.1126,"gamma":0.0013,"vega":2.2636,"theta":-0.013,"rho":1.93,"theo":7.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.81,"last_trade_time":"2026-02-10T10:21:32","percent_change":0.0,"prev_day_close":7.07999992370606},{"option":"SPY281215P01010000","bid":321.54,"bid_size":1.0,"ask":326.48,"ask_size":1.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0652,"rho":0.0,"theo":323.97,"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":327.005004882812},{"option":"SPY281215C01015000","bid":6.9,"bid_size":227.0,"ask":7.08,"ask_size":108.0,"iv":0.1342,"open_interest":5.0,"volume":0.0,"delta":0.1079,"gamma":0.0012,"vega":2.2007,"theta":-0.0126,"rho":1.8533,"theo":6.9739,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.89,"last_trade_time":"2026-02-17T14:46:17","percent_change":0.0,"prev_day_close":6.72500014305115},{"option":"SPY281215P01015000","bid":326.54,"bid_size":1.0,"ask":331.48,"ask_size":1.0,"iv":0.2306,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0657,"rho":0.0,"theo":328.97,"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":332.005004882812},{"option":"SPY281215C01020000","bid":6.54,"bid_size":230.0,"ask":6.72,"ask_size":110.0,"iv":0.1339,"open_interest":2.0,"volume":0.0,"delta":0.1035,"gamma":0.0012,"vega":2.1396,"theta":-0.0122,"rho":1.7796,"theo":6.619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.92,"last_trade_time":"2026-02-10T10:07:46","percent_change":0.0,"prev_day_close":6.38499999046326},{"option":"SPY281215P01020000","bid":331.54,"bid_size":10.0,"ask":336.48,"ask_size":1.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0662,"rho":0.0,"theo":333.97,"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":337.005004882812},{"option":"SPY281215C01025000","bid":6.21,"bid_size":234.0,"ask":6.39,"ask_size":112.0,"iv":0.1338,"open_interest":5.0,"volume":0.0,"delta":0.0992,"gamma":0.0012,"vega":2.08,"theta":-0.0118,"rho":1.708,"theo":6.2842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.37,"last_trade_time":"2026-01-13T13:08:23","percent_change":0.0,"prev_day_close":6.0550000667572},{"option":"SPY281215P01025000","bid":336.54,"bid_size":10.0,"ask":341.48,"ask_size":1.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0667,"rho":0.0,"theo":338.97,"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":342.005004882812},{"option":"SPY281215C01030000","bid":5.9,"bid_size":238.0,"ask":6.07,"ask_size":114.0,"iv":0.1336,"open_interest":63.0,"volume":2.0,"delta":0.0952,"gamma":0.0011,"vega":2.0216,"theta":-0.0114,"rho":1.6384,"theo":5.9688,"change":0.25,"open":6.0,"high":6.0,"low":6.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T14:34:48","percent_change":4.34783,"prev_day_close":5.75},{"option":"SPY281215P01030000","bid":341.54,"bid_size":10.0,"ask":346.48,"ask_size":1.0,"iv":0.2372,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0672,"rho":0.0,"theo":343.97,"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":347.005004882812},{"option":"SPY281215C01035000","bid":5.59,"bid_size":241.0,"ask":5.76,"ask_size":115.0,"iv":0.1334,"open_interest":6.0,"volume":0.0,"delta":0.0913,"gamma":0.0011,"vega":1.9642,"theta":-0.0111,"rho":1.5714,"theo":5.6716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.74,"last_trade_time":"2026-01-20T16:00:04","percent_change":0.0,"prev_day_close":5.47000002861023},{"option":"SPY281215P01035000","bid":346.54,"bid_size":10.0,"ask":351.48,"ask_size":1.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0678,"rho":0.0,"theo":348.97,"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":352.005004882812},{"option":"SPY281215C01040000","bid":5.32,"bid_size":127.0,"ask":5.49,"ask_size":244.0,"iv":0.1332,"open_interest":107.0,"volume":0.0,"delta":0.0876,"gamma":0.0011,"vega":1.9079,"theta":-0.0107,"rho":1.5075,"theo":5.3917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.05,"last_trade_time":"2026-02-17T13:05:26","percent_change":0.0,"prev_day_close":5.19500017166138},{"option":"SPY281215P01040000","bid":351.54,"bid_size":10.0,"ask":356.48,"ask_size":1.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":353.97,"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":357.005004882812},{"option":"SPY281215C01050000","bid":4.8,"bid_size":402.0,"ask":4.96,"ask_size":402.0,"iv":0.133,"open_interest":67.0,"volume":0.0,"delta":0.0806,"gamma":0.001,"vega":1.8,"theta":-0.0101,"rho":1.3902,"theo":4.8814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.82,"last_trade_time":"2026-02-09T11:19:04","percent_change":0.0,"prev_day_close":4.70500016212463},{"option":"SPY281215P01050000","bid":361.54,"bid_size":10.0,"ask":366.48,"ask_size":1.0,"iv":0.2458,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0693,"rho":0.0,"theo":363.97,"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":367.005004882812},{"option":"SPY281215C01060000","bid":4.34,"bid_size":412.0,"ask":4.5,"ask_size":412.0,"iv":0.1329,"open_interest":34.0,"volume":0.0,"delta":0.0743,"gamma":0.0009,"vega":1.6982,"theta":-0.0095,"rho":1.2834,"theo":4.4254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-09T10:39:23","percent_change":0.0,"prev_day_close":4.26500010490418},{"option":"SPY281215P01060000","bid":371.54,"bid_size":10.0,"ask":376.48,"ask_size":1.0,"iv":0.2501,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0704,"rho":0.0,"theo":373.97,"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":377.005004882812},{"option":"SPY281215C01070000","bid":3.92,"bid_size":422.0,"ask":4.08,"ask_size":422.0,"iv":0.1327,"open_interest":404.0,"volume":0.0,"delta":0.0685,"gamma":0.0009,"vega":1.6028,"theta":-0.0089,"rho":1.1842,"theo":4.0197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.02,"last_trade_time":"2026-02-05T15:40:15","percent_change":0.0,"prev_day_close":3.86500000953674},{"option":"SPY281215P01070000","bid":381.54,"bid_size":1.0,"ask":386.48,"ask_size":1.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0714,"rho":0.0,"theo":383.97,"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":387.005004882812},{"option":"SPY281215C01080000","bid":3.57,"bid_size":430.0,"ask":3.72,"ask_size":430.0,"iv":0.1328,"open_interest":1.0,"volume":0.0,"delta":0.0632,"gamma":0.0008,"vega":1.5125,"theta":-0.0084,"rho":1.0924,"theo":3.659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.45,"last_trade_time":"2026-01-16T13:12:06","percent_change":0.0,"prev_day_close":3.51999998092651},{"option":"SPY281215P01080000","bid":391.54,"bid_size":10.0,"ask":396.48,"ask_size":1.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0725,"rho":0.0,"theo":393.97,"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":397.005004882812},{"option":"SPY281215C01090000","bid":3.24,"bid_size":438.0,"ask":3.38,"ask_size":142.0,"iv":0.1328,"open_interest":11.0,"volume":0.0,"delta":0.0584,"gamma":0.0008,"vega":1.427,"theta":-0.0079,"rho":1.0099,"theo":3.3377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.82,"last_trade_time":"2026-02-06T11:22:39","percent_change":0.0,"prev_day_close":3.19999992847443},{"option":"SPY281215P01090000","bid":401.54,"bid_size":1.0,"ask":406.48,"ask_size":1.0,"iv":0.2625,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0735,"rho":0.0,"theo":403.97,"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":407.005004882812},{"option":"SPY281215C01100000","bid":2.96,"bid_size":446.0,"ask":3.1,"ask_size":446.0,"iv":0.133,"open_interest":79.0,"volume":2.0,"delta":0.054,"gamma":0.0007,"vega":1.3469,"theta":-0.0074,"rho":0.9357,"theo":3.0506,"change":0.135,"open":3.07,"high":3.07,"low":3.07,"tick":"up","last_trade_price":3.07,"last_trade_time":"2026-02-18T14:54:11","percent_change":4.59966,"prev_day_close":2.93499994277954},{"option":"SPY281215P01100000","bid":411.54,"bid_size":1.0,"ask":416.48,"ask_size":1.0,"iv":0.2666,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0746,"rho":0.0,"theo":413.97,"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":417.005004882812},{"option":"SPY281215C01110000","bid":2.7,"bid_size":460.0,"ask":2.83,"ask_size":149.0,"iv":0.1331,"open_interest":7.0,"volume":0.0,"delta":0.05,"gamma":0.0007,"vega":1.2719,"theta":-0.007,"rho":0.8672,"theo":2.7924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-13T15:51:33","percent_change":0.0,"prev_day_close":2.67499995231628},{"option":"SPY281215P01110000","bid":421.54,"bid_size":1.0,"ask":426.48,"ask_size":1.0,"iv":0.2706,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":423.97,"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":427.005004882812},{"option":"SPY281215C01120000","bid":2.48,"bid_size":476.0,"ask":2.61,"ask_size":476.0,"iv":0.1335,"open_interest":19.0,"volume":0.0,"delta":0.0464,"gamma":0.0006,"vega":1.2026,"theta":-0.0066,"rho":0.8041,"theo":2.5638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-13T09:30:00","percent_change":0.0,"prev_day_close":2.4650000333786},{"option":"SPY281215P01120000","bid":431.54,"bid_size":10.0,"ask":436.48,"ask_size":1.0,"iv":0.2745,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":433.97,"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":437.005004882812},{"option":"SPY281215C01130000","bid":2.27,"bid_size":490.0,"ask":2.4,"ask_size":490.0,"iv":0.1337,"open_interest":4.0,"volume":1.0,"delta":0.0431,"gamma":0.0006,"vega":1.1367,"theta":-0.0062,"rho":0.7457,"theo":2.3567,"change":0.105,"open":2.36,"high":2.36,"low":2.36,"tick":"down","last_trade_price":2.36,"last_trade_time":"2026-02-18T15:15:55","percent_change":4.65632,"prev_day_close":2.25499999523163},{"option":"SPY281215P01130000","bid":441.54,"bid_size":10.0,"ask":446.48,"ask_size":1.0,"iv":0.2785,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":443.97,"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":447.005004882812},{"option":"SPY281215C01140000","bid":2.09,"bid_size":504.0,"ask":2.21,"ask_size":504.0,"iv":0.134,"open_interest":35.0,"volume":0.0,"delta":0.0401,"gamma":0.0006,"vega":1.0754,"theta":-0.0059,"rho":0.6938,"theo":2.1728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.62,"last_trade_time":"2026-02-09T15:57:01","percent_change":0.0,"prev_day_close":2.0900000333786},{"option":"SPY281215P01140000","bid":451.54,"bid_size":10.0,"ask":456.48,"ask_size":1.0,"iv":0.2824,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":453.97,"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":457.005004882812},{"option":"SPY281215C01150000","bid":1.93,"bid_size":518.0,"ask":2.04,"ask_size":168.0,"iv":0.1344,"open_interest":92.0,"volume":0.0,"delta":0.0373,"gamma":0.0005,"vega":1.0178,"theta":-0.0056,"rho":0.6467,"theo":2.0061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.91,"last_trade_time":"2026-02-17T11:04:20","percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"SPY281215P01150000","bid":461.54,"bid_size":10.0,"ask":466.48,"ask_size":1.0,"iv":0.2862,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":463.97,"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":467.005004882812},{"option":"SPY281215C01160000","bid":1.78,"bid_size":528.0,"ask":1.89,"ask_size":528.0,"iv":0.1348,"open_interest":0.0,"volume":0.0,"delta":0.0348,"gamma":0.0005,"vega":0.9643,"theta":-0.0053,"rho":0.6033,"theo":1.8558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.78500002622604},{"option":"SPY281215P01160000","bid":471.54,"bid_size":1.0,"ask":476.48,"ask_size":1.0,"iv":0.29,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":473.97,"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":477.005004882812},{"option":"SPY281215C01170000","bid":1.66,"bid_size":540.0,"ask":1.76,"ask_size":540.0,"iv":0.1354,"open_interest":581.0,"volume":0.0,"delta":0.0325,"gamma":0.0005,"vega":0.9141,"theta":-0.005,"rho":0.5628,"theo":1.7194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.74,"last_trade_time":"2026-02-17T13:47:36","percent_change":0.0,"prev_day_close":1.66000002622604},{"option":"SPY281215P01170000","bid":481.54,"bid_size":1.0,"ask":486.48,"ask_size":1.0,"iv":0.2938,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":483.97,"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":487.005004882812},{"option":"SPY281215C01180000","bid":1.54,"bid_size":550.0,"ask":1.63,"ask_size":550.0,"iv":0.1358,"open_interest":8.0,"volume":0.0,"delta":0.0304,"gamma":0.0004,"vega":0.8678,"theta":-0.0048,"rho":0.5258,"theo":1.5977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-10T15:11:16","percent_change":0.0,"prev_day_close":1.53500002622604},{"option":"SPY281215P01180000","bid":491.54,"bid_size":10.0,"ask":496.48,"ask_size":1.0,"iv":0.2976,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":493.97,"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":497.005004882812},{"option":"SPY281215C01190000","bid":1.44,"bid_size":182.0,"ask":1.53,"ask_size":560.0,"iv":0.1365,"open_interest":7.0,"volume":0.0,"delta":0.0284,"gamma":0.0004,"vega":0.8238,"theta":-0.0045,"rho":0.4917,"theo":1.4864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-13T14:41:42","percent_change":0.0,"prev_day_close":1.43500000238419},{"option":"SPY281215P01190000","bid":501.54,"bid_size":10.0,"ask":506.48,"ask_size":1.0,"iv":0.3013,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":503.97,"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":507.005004882812},{"option":"SPY281215C01200000","bid":1.39,"bid_size":2.0,"ask":1.43,"ask_size":568.0,"iv":0.1374,"open_interest":60.0,"volume":1.0,"delta":0.0266,"gamma":0.0004,"vega":0.7831,"theta":-0.0043,"rho":0.4613,"theo":1.3868,"change":0.05,"open":1.39,"high":1.39,"low":1.39,"tick":"up","last_trade_price":1.39,"last_trade_time":"2026-02-18T10:55:07","percent_change":3.73135,"prev_day_close":1.33999997377396},{"option":"SPY281215P01200000","bid":511.54,"bid_size":1.0,"ask":516.48,"ask_size":1.0,"iv":0.3049,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":513.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":516.56,"last_trade_time":"2026-02-17T15:07:23","percent_change":0.0,"prev_day_close":517.005004882812},{"option":"SPY281215C01210000","bid":1.25,"bid_size":576.0,"ask":1.33,"ask_size":576.0,"iv":0.1375,"open_interest":41.0,"volume":0.0,"delta":0.025,"gamma":0.0004,"vega":0.7449,"theta":-0.0041,"rho":0.4335,"theo":1.2959,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-17T15:55:40","percent_change":0.0,"prev_day_close":1.25},{"option":"SPY281215P01210000","bid":521.54,"bid_size":1.0,"ask":526.48,"ask_size":1.0,"iv":0.3086,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":523.97,"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":527.005004882812},{"option":"SPY281215C01220000","bid":1.17,"bid_size":584.0,"ask":1.25,"ask_size":584.0,"iv":0.1382,"open_interest":2.0,"volume":0.0,"delta":0.0235,"gamma":0.0004,"vega":0.7089,"theta":-0.0039,"rho":0.4076,"theo":1.2123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.25,"last_trade_time":"2026-02-06T09:32:20","percent_change":0.0,"prev_day_close":1.18000000715256},{"option":"SPY281215P01220000","bid":531.54,"bid_size":1.0,"ask":536.48,"ask_size":1.0,"iv":0.3122,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":533.97,"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":537.005004882812},{"option":"SPY281215C01230000","bid":1.1,"bid_size":590.0,"ask":1.18,"ask_size":590.0,"iv":0.1388,"open_interest":12.0,"volume":0.0,"delta":0.0222,"gamma":0.0003,"vega":0.6763,"theta":-0.0037,"rho":0.3842,"theo":1.1383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-05T09:30:58","percent_change":0.0,"prev_day_close":1.10499995946884},{"option":"SPY281215P01230000","bid":541.54,"bid_size":1.0,"ask":546.48,"ask_size":1.0,"iv":0.3158,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":543.97,"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":547.005004882812},{"option":"SPY281215C01240000","bid":1.03,"bid_size":596.0,"ask":1.11,"ask_size":596.0,"iv":0.1394,"open_interest":198.0,"volume":0.0,"delta":0.0209,"gamma":0.0003,"vega":0.6456,"theta":-0.0036,"rho":0.3621,"theo":1.0701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.04,"last_trade_time":"2026-02-17T10:16:18","percent_change":0.0,"prev_day_close":1.04000002145767},{"option":"SPY281215P01240000","bid":551.54,"bid_size":1.0,"ask":556.48,"ask_size":1.0,"iv":0.3193,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":553.97,"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":557.005004882812},{"option":"SPY281215C01250000","bid":0.97,"bid_size":596.0,"ask":1.05,"ask_size":596.0,"iv":0.1402,"open_interest":23.0,"volume":0.0,"delta":0.0198,"gamma":0.0003,"vega":0.6165,"theta":-0.0034,"rho":0.3415,"theo":1.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.21,"last_trade_time":"2026-02-03T16:00:04","percent_change":0.0,"prev_day_close":0.984999984502792},{"option":"SPY281215P01250000","bid":561.54,"bid_size":1.0,"ask":566.48,"ask_size":1.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":563.97,"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":567.005004882812},{"option":"SPY281215C01260000","bid":0.92,"bid_size":193.0,"ask":0.99,"ask_size":596.0,"iv":0.1409,"open_interest":197.0,"volume":0.0,"delta":0.0187,"gamma":0.0003,"vega":0.5898,"theta":-0.0033,"rho":0.3231,"theo":0.9514,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.86,"last_trade_time":"2026-02-17T10:18:51","percent_change":0.0,"prev_day_close":0.925000011920929},{"option":"SPY281215P01260000","bid":571.54,"bid_size":1.0,"ask":576.48,"ask_size":1.0,"iv":0.3263,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":573.97,"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":577.005004882812},{"option":"SPY281215C01270000","bid":0.86,"bid_size":596.0,"ask":0.94,"ask_size":596.0,"iv":0.1415,"open_interest":38.0,"volume":0.0,"delta":0.0177,"gamma":0.0003,"vega":0.5644,"theta":-0.0031,"rho":0.306,"theo":0.8993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.87,"last_trade_time":"2026-02-17T11:01:33","percent_change":0.0,"prev_day_close":0.885000020265579},{"option":"SPY281215P01270000","bid":581.54,"bid_size":1.0,"ask":586.48,"ask_size":1.0,"iv":0.3298,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":583.97,"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":587.005004882812},{"option":"SPY281215C01280000","bid":0.81,"bid_size":596.0,"ask":0.89,"ask_size":596.0,"iv":0.1422,"open_interest":8.0,"volume":0.0,"delta":0.0168,"gamma":0.0003,"vega":0.5413,"theta":-0.003,"rho":0.2909,"theo":0.853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-05T10:18:11","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPY281215P01280000","bid":591.54,"bid_size":1.0,"ask":596.48,"ask_size":1.0,"iv":0.3332,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":593.97,"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":597.005004882812},{"option":"SPY281215C01290000","bid":0.77,"bid_size":596.0,"ask":0.84,"ask_size":193.0,"iv":0.1429,"open_interest":68.0,"volume":0.0,"delta":0.016,"gamma":0.0002,"vega":0.519,"theta":-0.0029,"rho":0.2765,"theo":0.8092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.83,"last_trade_time":"2026-02-12T15:37:00","percent_change":0.0,"prev_day_close":0.784999996423721},{"option":"SPY281215P01290000","bid":601.54,"bid_size":1.0,"ask":606.48,"ask_size":1.0,"iv":0.3366,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":603.97,"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":607.005004882812},{"option":"SPY281215C01300000","bid":0.73,"bid_size":596.0,"ask":0.8,"ask_size":193.0,"iv":0.1436,"open_interest":78.0,"volume":0.0,"delta":0.0152,"gamma":0.0002,"vega":0.4989,"theta":-0.0028,"rho":0.2636,"theo":0.7703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.9,"last_trade_time":"2026-02-12T11:05:39","percent_change":0.0,"prev_day_close":0.745000004768372},{"option":"SPY281215P01300000","bid":611.54,"bid_size":1.0,"ask":616.48,"ask_size":1.0,"iv":0.34,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":613.97,"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":617.005004882812},{"option":"SPY281215C01310000","bid":0.69,"bid_size":596.0,"ask":0.77,"ask_size":596.0,"iv":0.1444,"open_interest":2.0,"volume":1.0,"delta":0.0145,"gamma":0.0002,"vega":0.4795,"theta":-0.0027,"rho":0.2511,"theo":0.7335,"change":0.015,"open":0.72,"high":0.72,"low":0.72,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-18T12:35:02","percent_change":2.12766,"prev_day_close":0.705000013113022},{"option":"SPY281215P01310000","bid":621.54,"bid_size":1.0,"ask":626.48,"ask_size":1.0,"iv":0.3433,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":623.97,"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":627.005004882812},{"option":"SPY281215C01320000","bid":0.66,"bid_size":193.0,"ask":0.73,"ask_size":596.0,"iv":0.1452,"open_interest":254.0,"volume":125.0,"delta":0.0139,"gamma":0.0002,"vega":0.4619,"theta":-0.0026,"rho":0.2397,"theo":0.7005,"change":0.065,"open":0.74,"high":0.74,"low":0.74,"tick":"no_change","last_trade_price":0.74,"last_trade_time":"2026-02-18T13:21:04","percent_change":9.62963,"prev_day_close":0.675000011920929},{"option":"SPY281215P01320000","bid":631.54,"bid_size":1.0,"ask":636.48,"ask_size":1.0,"iv":0.3466,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":633.97,"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":637.005004882812},{"option":"SPY281215C01330000","bid":0.62,"bid_size":596.0,"ask":0.7,"ask_size":596.0,"iv":0.1458,"open_interest":176.0,"volume":0.0,"delta":0.0133,"gamma":0.0002,"vega":0.4454,"theta":-0.0025,"rho":0.2292,"theo":0.6703,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.66,"last_trade_time":"2026-02-13T09:55:47","percent_change":0.0,"prev_day_close":0.645000010728836},{"option":"SPY281215P01330000","bid":641.54,"bid_size":1.0,"ask":646.48,"ask_size":1.0,"iv":0.3499,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":643.97,"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":647.005004882812},{"option":"SPY281215C01340000","bid":0.59,"bid_size":596.0,"ask":0.67,"ask_size":596.0,"iv":0.1466,"open_interest":246.0,"volume":5.0,"delta":0.0127,"gamma":0.0002,"vega":0.4298,"theta":-0.0024,"rho":0.2193,"theo":0.6422,"change":-0.005,"open":0.61,"high":0.61,"low":0.61,"tick":"down","last_trade_price":0.61,"last_trade_time":"2026-02-18T09:56:06","percent_change":-0.81301,"prev_day_close":0.615000009536743},{"option":"SPY281215P01340000","bid":651.54,"bid_size":1.0,"ask":656.48,"ask_size":1.0,"iv":0.3532,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":653.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":646.51,"last_trade_time":"2026-01-12T09:52:23","percent_change":0.0,"prev_day_close":657.005004882812},{"option":"SPY281215C01350000","bid":0.6,"bid_size":2.0,"ask":0.64,"ask_size":596.0,"iv":0.1479,"open_interest":1695.0,"volume":11.0,"delta":0.0122,"gamma":0.0002,"vega":0.4149,"theta":-0.0024,"rho":0.21,"theo":0.6157,"change":0.0,"open":0.66,"high":0.66,"low":0.59,"tick":"down","last_trade_price":0.59,"last_trade_time":"2026-02-18T12:49:59","percent_change":-6.06149e-7,"prev_day_close":0.590000003576279},{"option":"SPY281215P01350000","bid":661.54,"bid_size":1.0,"ask":666.48,"ask_size":1.0,"iv":0.3564,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0753,"rho":0.0,"theo":663.97,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":663.26,"last_trade_time":"2026-02-17T13:54:48","percent_change":0.0,"prev_day_close":667.005004882812}],"symbol":"SPY","security_type":"stock","exchange_id":3,"current_price":686.29,"price_change":3.44,"price_change_percent":0.5012,"bid":685.82,"ask":685.9,"bid_size":200,"ask_size":200,"open":684.09,"high":689.15,"low":682.83,"close":686.29,"prev_day_close":686.29,"volume":73466324,"iv30":16.21,"iv30_change":0.0,"iv30_change_percent":0.0,"seqno":18853189134,"last_trade_time":"2026-02-18T16:00:00","tick":"down"},"symbol":"SPY"}